| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 22.15 | 24.45 | 21.15 | 24.15 | 24.15 | +1.7 (+7.57%) | 1,986,068 |
| 6 Apr 2009 | INR | 23.2 | 23.2 | 21.95 | 22.45 | 22.45 | -0.1 (-0.44%) | 956,983 |
| 2 Apr 2009 | INR | 22.5 | 23.2 | 22.2 | 22.55 | 22.55 | +0.65 (+2.97%) | 1,487,105 |
| 1 Apr 2009 | INR | 20.5 | 22.5 | 20.3 | 21.9 | 21.9 | +1.65 (+8.15%) | 1,718,325 |
| 31 Mar 2009 | INR | 20.15 | 21.8 | 20.1 | 20.25 | 20.25 | +0.3 (+1.50%) | 698,832 |
| 30 Mar 2009 | INR | 20.75 | 21.3 | 19.7 | 19.95 | 19.95 | -1.25 (-5.90%) | 318,036 |
| 27 Mar 2009 | INR | 20.75 | 21.7 | 20.15 | 21.2 | 21.2 | +0.65 (+3.16%) | 748,604 |
| 26 Mar 2009 | INR | 21.45 | 21.8 | 20.25 | 20.55 | 20.55 | -0.6 (-2.84%) | 774,817 |
| 25 Mar 2009 | INR | 20 | 21.4 | 20 | 21.15 | 21.15 | +1.4 (+7.09%) | 1,229,525 |
| 24 Mar 2009 | INR | 20.6 | 20.75 | 19.6 | 19.75 | 19.75 | -0.4 (-1.99%) | 489,849 |
| 23 Mar 2009 | INR | 20.2 | 20.5 | 19.6 | 20.15 | 20.15 | +0.6 (+3.07%) | 522,565 |
| 20 Mar 2009 | INR | 20.9 | 21 | 19.25 | 19.55 | 19.55 | -0.9 (-4.40%) | 1,381,390 |
| 19 Mar 2009 | INR | 17.95 | 22.4 | 17.9 | 20.45 | 20.45 | +2.8 (+15.86%) | 7,201,516 |
| 18 Mar 2009 | INR | 18.4 | 18.8 | 17.4 | 17.65 | 17.65 | -0.35 (-1.94%) | 750,610 |
| 17 Mar 2009 | INR | 16.45 | 18.6 | 16.45 | 18 | 18 | +1.35 (+8.11%) | 3,566,924 |
| 16 Mar 2009 | INR | 16.2 | 16.85 | 16.05 | 16.65 | 16.65 | +0.55 (+3.42%) | 323,346 |
| 13 Mar 2009 | INR | 14.8 | 16.3 | 14.55 | 16.1 | 16.1 | +1.4 (+9.52%) | 306,323 |
| 12 Mar 2009 | INR | 14.6 | 15.3 | 14.55 | 14.7 | 14.7 | +0.1 (+0.68%) | 117,654 |
| 9 Mar 2009 | INR | 14.65 | 15.3 | 14.45 | 14.6 | 14.6 | -0.15 (-1.02%) | 166,449 |
| 6 Mar 2009 | INR | 14.5 | 15 | 14.3 | 14.75 | 14.75 | +0.05 (+0.34%) | 230,958 |
| 5 Mar 2009 | INR | 16 | 16.4 | 14.5 | 14.7 | 14.7 | -0.3 (-2%) | 986,415 |
| 4 Mar 2009 | INR | 16 | 16 | 14.8 | 15 | 15 | -0.9 (-5.66%) | 352,152 |
| 3 Mar 2009 | INR | 16.65 | 16.75 | 15.65 | 15.9 | 15.9 | -0.85 (-5.07%) | 167,645 |
| 2 Mar 2009 | INR | 17.9 | 17.9 | 16.6 | 16.75 | 16.75 | -1 (-5.63%) | 745,459 |
| 27 Feb 2009 | INR | 18 | 18.8 | 17.55 | 17.75 | 17.75 | -0.2 (-1.11%) | 183,543 |
| 26 Feb 2009 | INR | 18.55 | 18.9 | 17.75 | 17.95 | 17.95 | -0.7 (-3.75%) | 396,880 |
| 25 Feb 2009 | INR | 18.1 | 19.3 | 18.1 | 18.65 | 18.65 | -0.2 (-1.06%) | 242,947 |
| 24 Feb 2009 | INR | 19 | 19.1 | 18.4 | 18.85 | 18.85 | -0.35 (-1.82%) | 196,953 |
| 20 Feb 2009 | INR | 19.6 | 19.75 | 19 | 19.2 | 19.2 | -0.7 (-3.52%) | 180,467 |
| 19 Feb 2009 | INR | 20.3 | 20.3 | 19.65 | 19.9 | 19.9 | +0.1 (+0.51%) | 171,905 |
