| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2009 | INR | 12.99 | 13.45 | 12.51 | 13.08 | 13.08 | +0.48 (+3.81%) | 11,229 |
| 31 Mar 2009 | INR | 12.12 | 12.74 | 12.1 | 12.6 | 12.6 | +0.34 (+2.77%) | 2,275 |
| 30 Mar 2009 | INR | 13 | 13 | 12.16 | 12.26 | 12.26 | -0.67 (-5.18%) | 3,041 |
| 27 Mar 2009 | INR | 12.5 | 13.15 | 12.26 | 12.93 | 12.93 | +0.9 (+7.48%) | 10,734 |
| 26 Mar 2009 | INR | 12.16 | 12.44 | 11.8 | 12.03 | 12.03 | -0.16 (-1.31%) | 8,318 |
| 25 Mar 2009 | INR | 12.2 | 12.45 | 12.1 | 12.19 | 12.19 | -0.46 (-3.64%) | 12,219 |
| 24 Mar 2009 | INR | 12.7 | 12.89 | 12.25 | 12.65 | 12.65 | +0.08 (+0.64%) | 1,842 |
| 23 Mar 2009 | INR | 12.99 | 13 | 12.5 | 12.57 | 12.57 | +0.15 (+1.21%) | 9,101 |
| 20 Mar 2009 | INR | 12.2 | 12.6 | 12.15 | 12.42 | 12.42 | +0.04 (+0.32%) | 1,500 |
| 19 Mar 2009 | INR | 13.4 | 13.45 | 12.3 | 12.38 | 12.38 | -0.12 (-0.96%) | 3,498 |
| 18 Mar 2009 | INR | 12.45 | 13 | 11.92 | 12.5 | 12.5 | +0.5 (+4.17%) | 3,978 |
| 17 Mar 2009 | INR | 11.51 | 12.4 | 11.51 | 12 | 12 | 0.0 (0.0%) | 2,029 |
| 16 Mar 2009 | INR | 11.5 | 12.09 | 11.5 | 12 | 12 | +0.01 (+0.08%) | 580 |
| 13 Mar 2009 | INR | 11.11 | 12.2 | 11.1 | 11.99 | 11.99 | +0.64 (+5.64%) | 2,906 |
| 12 Mar 2009 | INR | 11.1 | 11.9 | 11.1 | 11.35 | 11.35 | +0.1 (+0.89%) | 7,575 |
| 9 Mar 2009 | INR | 11.4 | 11.7 | 11.25 | 11.25 | 11.25 | -0.35 (-3.02%) | 3,291 |
| 6 Mar 2009 | INR | 11.9 | 11.9 | 10.95 | 11.6 | 11.6 | +0.01 (+0.09%) | 8,410 |
| 5 Mar 2009 | INR | 12.06 | 12.1 | 11.57 | 11.59 | 11.59 | -0.61 (-5%) | 2,608 |
| 4 Mar 2009 | INR | 12.6 | 12.7 | 12.11 | 12.2 | 12.2 | -0.1 (-0.81%) | 2,279 |
| 3 Mar 2009 | INR | 14 | 14 | 12.01 | 12.3 | 12.3 | -0.31 (-2.46%) | 2,927 |
| 2 Mar 2009 | INR | 11.86 | 12.7 | 11.86 | 12.61 | 12.61 | +0.31 (+2.52%) | 4,307 |
| 27 Feb 2009 | INR | 12.4 | 12.5 | 12.15 | 12.3 | 12.3 | -0.48 (-3.76%) | 4,363 |
| 26 Feb 2009 | INR | 12.6 | 12.9 | 12.25 | 12.78 | 12.78 | +0.48 (+3.90%) | 3,429 |
| 25 Feb 2009 | INR | 13.2 | 13.2 | 12.3 | 12.3 | 12.3 | -0.55 (-4.28%) | 6,115 |
| 24 Feb 2009 | INR | 12.4 | 12.85 | 12.15 | 12.85 | 12.85 | +0.25 (+1.98%) | 8,729 |
| 20 Feb 2009 | INR | 12.7 | 12.99 | 12.45 | 12.6 | 12.6 | -0.59 (-4.47%) | 6,639 |
| 19 Feb 2009 | INR | 12.2 | 13.48 | 12.2 | 13.19 | 13.19 | -0.11 (-0.83%) | 6,174 |
| 18 Feb 2009 | INR | 11.5 | 13.69 | 11.5 | 13.3 | 13.3 | -0.02 (-0.15%) | 6,334 |
| 17 Feb 2009 | INR | 14.45 | 14.45 | 13.27 | 13.32 | 13.32 | -0.53 (-3.83%) | 5,184 |
| 16 Feb 2009 | INR | 14.75 | 14.79 | 13.85 | 13.85 | 13.85 | -1.03 (-6.92%) | 4,938 |
