| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 10.33 | 11.45 | 10.02 | 11.05 | 11.05 | +0.53 (+5.04%) | 243,919 |
| 6 Apr 2009 | INR | 9.7 | 10.85 | 9.56 | 10.52 | 10.52 | +1.02 (+10.74%) | 181,267 |
| 2 Apr 2009 | INR | 9.4 | 9.78 | 9.26 | 9.5 | 9.5 | +0.18 (+1.93%) | 48,007 |
| 1 Apr 2009 | INR | 9.03 | 9.48 | 9.03 | 9.32 | 9.32 | +0.31 (+3.44%) | 25,708 |
| 31 Mar 2009 | INR | 8.9 | 9.14 | 8.9 | 9.01 | 9.01 | +0.01 (+0.11%) | 18,273 |
| 30 Mar 2009 | INR | 9.01 | 9.19 | 9 | 9 | 9 | -0.43 (-4.56%) | 25,585 |
| 27 Mar 2009 | INR | 9 | 9.54 | 8.94 | 9.43 | 9.43 | +0.53 (+5.96%) | 59,809 |
| 26 Mar 2009 | INR | 8.75 | 9.19 | 8.75 | 8.9 | 8.9 | -0.09 (-1.00%) | 80,623 |
| 25 Mar 2009 | INR | 9.2 | 9.4 | 8.8 | 8.99 | 8.99 | -0.18 (-1.96%) | 46,506 |
| 24 Mar 2009 | INR | 9.5 | 9.75 | 9.11 | 9.17 | 9.17 | -0.42 (-4.38%) | 68,149 |
| 23 Mar 2009 | INR | 9.5 | 10.75 | 9.25 | 9.59 | 9.59 | +0.55 (+6.08%) | 108,090 |
| 20 Mar 2009 | INR | 8.8 | 9.1 | 8.8 | 9.04 | 9.04 | +0.04 (+0.44%) | 38,473 |
| 19 Mar 2009 | INR | 9.15 | 9.15 | 8.97 | 9 | 9 | +0.01 (+0.11%) | 42,645 |
| 18 Mar 2009 | INR | 8.6 | 9.5 | 8.6 | 8.99 | 8.99 | +0.1 (+1.12%) | 43,587 |
| 17 Mar 2009 | INR | 8.85 | 8.98 | 8.78 | 8.89 | 8.89 | +0.06 (+0.68%) | 51,190 |
| 16 Mar 2009 | INR | 8.63 | 9.09 | 8.5 | 8.83 | 8.83 | -0.17 (-1.89%) | 52,050 |
| 13 Mar 2009 | INR | 8.5 | 9.19 | 8.45 | 9 | 9 | +0.65 (+7.78%) | 28,810 |
| 12 Mar 2009 | INR | 8.51 | 8.65 | 8.34 | 8.35 | 8.35 | -0.22 (-2.57%) | 37,833 |
| 9 Mar 2009 | INR | 8.25 | 8.9 | 8.25 | 8.57 | 8.57 | +0.13 (+1.54%) | 28,532 |
| 6 Mar 2009 | INR | 8.61 | 8.61 | 8.06 | 8.44 | 8.44 | -0.16 (-1.86%) | 60,820 |
| 5 Mar 2009 | INR | 8.85 | 9.25 | 8.6 | 8.6 | 8.6 | -0.25 (-2.82%) | 34,948 |
| 4 Mar 2009 | INR | 8.71 | 8.99 | 8.64 | 8.85 | 8.85 | -0.15 (-1.67%) | 20,734 |
| 3 Mar 2009 | INR | 9 | 9.25 | 8.8 | 9 | 9 | -0.11 (-1.21%) | 42,782 |
| 2 Mar 2009 | INR | 9.5 | 9.5 | 9.03 | 9.11 | 9.11 | -0.43 (-4.51%) | 19,805 |
| 27 Feb 2009 | INR | 9.58 | 9.65 | 9.4 | 9.54 | 9.54 | +0.09 (+0.95%) | 15,593 |
| 26 Feb 2009 | INR | 9.35 | 9.55 | 9.2 | 9.45 | 9.45 | 0.0 (0.0%) | 29,442 |
| 25 Feb 2009 | INR | 9.8 | 9.9 | 9.45 | 9.45 | 9.45 | -0.05 (-0.53%) | 43,481 |
| 24 Feb 2009 | INR | 9.6 | 9.8 | 9.1 | 9.5 | 9.5 | -0.24 (-2.46%) | 42,479 |
| 20 Feb 2009 | INR | 9.92 | 9.92 | 9.61 | 9.74 | 9.74 | -0.21 (-2.11%) | 41,414 |
| 19 Feb 2009 | INR | 9.99 | 10.25 | 9.95 | 9.95 | 9.95 | +0.01 (+0.10%) | 24,252 |
