| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 14.89 | 16.17 | 14.35 | 16.03 | 16.03 | +0.86 (+5.67%) | 3,198,817 |
| 6 Apr 2009 | INR | 14.5 | 15.55 | 14.12 | 15.17 | 15.17 | +0.99 (+6.98%) | 1,238,360 |
| 2 Apr 2009 | INR | 14.3 | 14.63 | 14.1 | 14.18 | 14.18 | +0.14 (+1.00%) | 1,118,673 |
| 1 Apr 2009 | INR | 13.5 | 14.25 | 13.42 | 14.04 | 14.04 | +0.64 (+4.78%) | 1,362,942 |
| 31 Mar 2009 | INR | 13.55 | 13.7 | 13.17 | 13.4 | 13.4 | +0.12 (+0.90%) | 581,949 |
| 30 Mar 2009 | INR | 13.3 | 14.2 | 13.1 | 13.28 | 13.28 | -0.51 (-3.70%) | 1,481,606 |
| 27 Mar 2009 | INR | 13.06 | 14.05 | 13.06 | 13.79 | 13.79 | +0.7 (+5.35%) | 1,161,233 |
| 26 Mar 2009 | INR | 12.65 | 13.35 | 12.6 | 13.09 | 13.09 | +0.5 (+3.97%) | 1,494,443 |
| 25 Mar 2009 | INR | 12.5 | 12.7 | 12.3 | 12.59 | 12.59 | +0.08 (+0.64%) | 396,949 |
| 24 Mar 2009 | INR | 12.96 | 12.99 | 12.41 | 12.51 | 12.51 | -0.17 (-1.34%) | 629,134 |
| 23 Mar 2009 | INR | 12.35 | 12.8 | 12.35 | 12.68 | 12.68 | +0.52 (+4.28%) | 729,356 |
| 20 Mar 2009 | INR | 12.06 | 12.39 | 12.06 | 12.16 | 12.16 | -0.22 (-1.78%) | 304,267 |
| 19 Mar 2009 | INR | 12.01 | 12.98 | 12.01 | 12.38 | 12.38 | +0.3 (+2.48%) | 982,679 |
| 18 Mar 2009 | INR | 11.95 | 12.49 | 11.95 | 12.08 | 12.08 | +0.18 (+1.51%) | 672,559 |
| 17 Mar 2009 | INR | 11.9 | 12.45 | 11.83 | 11.9 | 11.9 | -0.13 (-1.08%) | 559,582 |
| 16 Mar 2009 | INR | 11.25 | 12.1 | 11.25 | 12.03 | 12.03 | +0.26 (+2.21%) | 485,756 |
| 13 Mar 2009 | INR | 11.58 | 11.89 | 11.41 | 11.77 | 11.77 | +0.57 (+5.09%) | 625,620 |
| 12 Mar 2009 | INR | 11.55 | 11.7 | 11.01 | 11.2 | 11.2 | +0.07 (+0.63%) | 417,458 |
| 9 Mar 2009 | INR | 11.34 | 11.49 | 11 | 11.13 | 11.13 | -0.18 (-1.59%) | 358,677 |
| 6 Mar 2009 | INR | 11.97 | 11.97 | 10.6 | 11.31 | 11.31 | -0.29 (-2.50%) | 1,129,652 |
| 5 Mar 2009 | INR | 13 | 13 | 11.3 | 11.6 | 11.6 | -1.17 (-9.16%) | 878,946 |
| 4 Mar 2009 | INR | 13.45 | 13.45 | 12.65 | 12.77 | 12.77 | +0.02 (+0.16%) | 535,685 |
| 3 Mar 2009 | INR | 13 | 13.31 | 12.66 | 12.75 | 12.75 | -0.33 (-2.52%) | 477,959 |
| 2 Mar 2009 | INR | 13.9 | 13.9 | 13 | 13.08 | 13.08 | -0.76 (-5.49%) | 642,852 |
| 27 Feb 2009 | INR | 13.95 | 14.3 | 13.78 | 13.84 | 13.84 | -0.03 (-0.22%) | 746,596 |
| 26 Feb 2009 | INR | 14.5 | 14.85 | 13.72 | 13.87 | 13.87 | -0.58 (-4.01%) | 646,637 |
| 25 Feb 2009 | INR | 14.11 | 14.85 | 13.85 | 14.45 | 14.45 | +0.61 (+4.41%) | 856,038 |
| 24 Feb 2009 | INR | 13.75 | 14 | 13.4 | 13.84 | 13.84 | -0.14 (-1.00%) | 349,087 |
| 20 Feb 2009 | INR | 14.2 | 14.24 | 13.95 | 13.98 | 13.98 | -0.29 (-2.03%) | 396,617 |
| 19 Feb 2009 | INR | 14.49 | 14.63 | 14.2 | 14.27 | 14.27 | -0.1 (-0.70%) | 300,256 |
