| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 16.4 | 18.3 | 16.05 | 17.87 | 17.87 | +1.12 (+6.69%) | 1,618,843 |
| 6 Apr 2009 | INR | 17 | 17.35 | 16.31 | 16.75 | 16.75 | +0.42 (+2.57%) | 841,300 |
| 2 Apr 2009 | INR | 15.69 | 16.7 | 15.55 | 16.33 | 16.33 | +0.98 (+6.38%) | 1,339,029 |
| 1 Apr 2009 | INR | 15.25 | 15.7 | 14.75 | 15.35 | 15.35 | +0.51 (+3.44%) | 448,968 |
| 31 Mar 2009 | INR | 14.71 | 15.2 | 14.6 | 14.84 | 14.84 | +0.19 (+1.30%) | 156,675 |
| 30 Mar 2009 | INR | 15.01 | 15.15 | 14.6 | 14.65 | 14.65 | -0.51 (-3.36%) | 252,613 |
| 27 Mar 2009 | INR | 15 | 15.9 | 14.85 | 15.16 | 15.16 | +0.31 (+2.09%) | 797,244 |
| 26 Mar 2009 | INR | 14.9 | 15.4 | 14.61 | 14.85 | 14.85 | 0.0 (0.0%) | 279,131 |
| 25 Mar 2009 | INR | 14 | 14.93 | 13.75 | 14.85 | 14.85 | +0.17 (+1.16%) | 158,330 |
| 24 Mar 2009 | INR | 15.5 | 15.59 | 14.6 | 14.68 | 14.68 | -0.57 (-3.74%) | 384,100 |
| 23 Mar 2009 | INR | 14.9 | 15.36 | 14.75 | 15.25 | 15.25 | +0.51 (+3.46%) | 412,805 |
| 20 Mar 2009 | INR | 14.39 | 15.49 | 14.16 | 14.74 | 14.74 | +0.43 (+3.00%) | 356,891 |
| 19 Mar 2009 | INR | 14.8 | 14.8 | 14.2 | 14.31 | 14.31 | -0.15 (-1.04%) | 130,966 |
| 18 Mar 2009 | INR | 14.15 | 14.85 | 14.15 | 14.46 | 14.46 | +0.27 (+1.90%) | 163,575 |
| 17 Mar 2009 | INR | 14.4 | 14.71 | 14.15 | 14.19 | 14.19 | -0.13 (-0.91%) | 180,346 |
| 16 Mar 2009 | INR | 14 | 14.75 | 13.6 | 14.32 | 14.32 | +0.38 (+2.73%) | 221,716 |
| 13 Mar 2009 | INR | 13.9 | 14.3 | 13.6 | 13.94 | 13.94 | +0.36 (+2.65%) | 278,072 |
| 12 Mar 2009 | INR | 13.5 | 14.08 | 13.5 | 13.58 | 13.58 | +0.16 (+1.19%) | 147,324 |
| 9 Mar 2009 | INR | 13.4 | 13.7 | 13.37 | 13.42 | 13.42 | -0.29 (-2.12%) | 185,657 |
| 6 Mar 2009 | INR | 13.6 | 13.88 | 13.05 | 13.71 | 13.71 | 0.0 (0.0%) | 168,285 |
| 5 Mar 2009 | INR | 14.25 | 14.25 | 13.6 | 13.71 | 13.71 | -0.3 (-2.14%) | 161,760 |
| 4 Mar 2009 | INR | 14.2 | 14.33 | 13.95 | 14.01 | 14.01 | -0.17 (-1.20%) | 100,148 |
| 3 Mar 2009 | INR | 14.06 | 14.4 | 13.9 | 14.18 | 14.18 | +0.02 (+0.14%) | 235,896 |
| 2 Mar 2009 | INR | 14.65 | 14.8 | 14.1 | 14.16 | 14.16 | -0.74 (-4.97%) | 160,652 |
| 27 Feb 2009 | INR | 14.45 | 15.2 | 14.2 | 14.9 | 14.9 | +0.5 (+3.47%) | 691,830 |
| 26 Feb 2009 | INR | 14.55 | 14.55 | 14.2 | 14.4 | 14.4 | +0.1 (+0.70%) | 53,737 |
| 25 Feb 2009 | INR | 14.6 | 14.9 | 14.3 | 14.3 | 14.3 | -0.2 (-1.38%) | 127,901 |
| 24 Feb 2009 | INR | 14.35 | 14.85 | 14.2 | 14.5 | 14.5 | -0.15 (-1.02%) | 198,993 |
| 20 Feb 2009 | INR | 14.75 | 14.85 | 14.5 | 14.65 | 14.65 | -0.1 (-0.68%) | 133,026 |
| 19 Feb 2009 | INR | 14.8 | 15.1 | 14.7 | 14.75 | 14.75 | -0.05 (-0.34%) | 118,131 |
