| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 20.95 | 24.3 | 20.15 | 24.3 | 24.3 | +3.55 (+17.11%) | 111,108 |
| 6 Apr 2009 | INR | 19.35 | 20.85 | 17.55 | 20.75 | 20.75 | +2.25 (+12.16%) | 43,893 |
| 2 Apr 2009 | INR | 17.9 | 19 | 16.65 | 18.5 | 18.5 | +1.6 (+9.47%) | 35,478 |
| 1 Apr 2009 | INR | 16.5 | 16.95 | 16 | 16.9 | 16.9 | +0.35 (+2.11%) | 6,044 |
| 31 Mar 2009 | INR | 15.65 | 17.15 | 15.65 | 16.55 | 16.55 | +0.05 (+0.30%) | 35,530 |
| 30 Mar 2009 | INR | 15.95 | 17.25 | 15.9 | 16.5 | 16.5 | +0.6 (+3.77%) | 16,989 |
| 27 Mar 2009 | INR | 15.1 | 16.75 | 15.1 | 15.9 | 15.9 | +0.45 (+2.91%) | 11,665 |
| 26 Mar 2009 | INR | 15.75 | 16.85 | 15 | 15.45 | 15.45 | -1 (-6.08%) | 41,068 |
| 25 Mar 2009 | INR | 16.1 | 17 | 15.9 | 16.45 | 16.45 | -0.05 (-0.30%) | 14,022 |
| 24 Mar 2009 | INR | 16.6 | 17.65 | 16.5 | 16.5 | 16.5 | -0.7 (-4.07%) | 88,823 |
| 23 Mar 2009 | INR | 15.6 | 17.2 | 15.5 | 17.2 | 17.2 | +1.4 (+8.86%) | 16,456 |
| 20 Mar 2009 | INR | 14.5 | 16.5 | 14.5 | 15.8 | 15.8 | +0.3 (+1.94%) | 19,018 |
| 19 Mar 2009 | INR | 15.2 | 16 | 15 | 15.5 | 15.5 | -0.25 (-1.59%) | 6,379 |
| 18 Mar 2009 | INR | 15.4 | 16 | 15.4 | 15.75 | 15.75 | +0.1 (+0.64%) | 2,798 |
| 17 Mar 2009 | INR | 15.5 | 16.1 | 15.05 | 15.65 | 15.65 | +0.35 (+2.29%) | 20,951 |
| 16 Mar 2009 | INR | 15.1 | 15.4 | 14.65 | 15.3 | 15.3 | +0.15 (+0.99%) | 26,852 |
| 13 Mar 2009 | INR | 14 | 15.15 | 14 | 15.15 | 15.15 | +1.2 (+8.60%) | 13,782 |
| 12 Mar 2009 | INR | 14.15 | 15.1 | 13.9 | 13.95 | 13.95 | -0.05 (-0.36%) | 8,452 |
| 9 Mar 2009 | INR | 14.15 | 14.5 | 14 | 14 | 14 | -0.7 (-4.76%) | 147,393 |
| 6 Mar 2009 | INR | 14.4 | 15.25 | 14.35 | 14.7 | 14.7 | +0.05 (+0.34%) | 16,691 |
| 5 Mar 2009 | INR | 15.25 | 15.55 | 14.65 | 14.65 | 14.65 | -0.55 (-3.62%) | 31,128 |
| 4 Mar 2009 | INR | 16 | 16 | 15 | 15.2 | 15.2 | -0.1 (-0.65%) | 23,278 |
| 3 Mar 2009 | INR | 16.45 | 16.45 | 14.9 | 15.3 | 15.3 | -1.3 (-7.83%) | 11,711 |
| 2 Mar 2009 | INR | 16.35 | 17.1 | 16.35 | 16.6 | 16.6 | -0.15 (-0.90%) | 2,910 |
| 27 Feb 2009 | INR | 17.1 | 17.1 | 16.3 | 16.75 | 16.75 | +0.25 (+1.52%) | 3,507 |
| 26 Feb 2009 | INR | 16.55 | 16.7 | 16.25 | 16.5 | 16.5 | +0.05 (+0.30%) | 3,053 |
| 25 Feb 2009 | INR | 16.85 | 17.4 | 16.25 | 16.45 | 16.45 | +0.2 (+1.23%) | 10,533 |
| 24 Feb 2009 | INR | 16 | 16.7 | 16 | 16.25 | 16.25 | -0.35 (-2.11%) | 45,540 |
| 20 Feb 2009 | INR | 17.65 | 17.9 | 16.05 | 16.6 | 16.6 | -0.45 (-2.64%) | 13,338 |
| 19 Feb 2009 | INR | 17.85 | 17.85 | 16.8 | 17.05 | 17.05 | +0.25 (+1.49%) | 10,321 |
