| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2009 | INR | 55 | 62.5 | 55 | 61 | 30.5 | +3.6 (+6.27%) | 488,082 |
| 14 Apr 2009 | INR | 0 | 0 | 0 | 57.4 | 28.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2009 | INR | 54 | 59.5 | 53 | 57.4 | 28.7 | +4.95 (+9.44%) | 499,526 |
| 10 Apr 2009 | INR | 0 | 0 | 0 | 52.45 | 26.225 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | INR | 55.25 | 55.25 | 51.95 | 52.45 | 26.225 | -0.8 (-1.50%) | 190,976 |
| 8 Apr 2009 | INR | 51.15 | 53.75 | 48.5 | 53.25 | 26.625 | +0.3 (+0.57%) | 232,822 |
| 7 Apr 2009 | INR | 0 | 0 | 0 | 52.95 | 26.475 | 0.0 (0.0%) | 0 |
| 6 Apr 2009 | INR | 55.8 | 57 | 52.25 | 52.95 | 26.475 | +4.1 (+8.39%) | 667,384 |
| 3 Apr 2009 | INR | 0 | 0 | 0 | 48.85 | 24.425 | 0.0 (0.0%) | 0 |
| 2 Apr 2009 | INR | 46.2 | 49.3 | 45.7 | 48.85 | 24.425 | +3.75 (+8.31%) | 314,494 |
| 1 Apr 2009 | INR | 44.2 | 45.75 | 42.6 | 45.1 | 22.55 | +2.25 (+5.25%) | 161,992 |
| 31 Mar 2009 | INR | 42 | 43.7 | 41.55 | 42.85 | 21.425 | +0.85 (+2.02%) | 107,028 |
| 30 Mar 2009 | INR | 43 | 45 | 41.65 | 42 | 21 | -1.2 (-2.78%) | 114,348 |
| 27 Mar 2009 | INR | 41.4 | 43.65 | 41.2 | 43.2 | 21.6 | +2.4 (+5.88%) | 137,518 |
| 26 Mar 2009 | INR | 40.8 | 41.25 | 40.25 | 40.8 | 20.4 | +0.3 (+0.74%) | 1,647,896 |
| 25 Mar 2009 | INR | 40.1 | 41 | 40.1 | 40.5 | 20.25 | 0.0 (0.0%) | 51,892 |
| 24 Mar 2009 | INR | 41.5 | 42.2 | 40.5 | 40.5 | 20.25 | -1 (-2.41%) | 56,924 |
| 23 Mar 2009 | INR | 42 | 42.35 | 40.2 | 41.5 | 20.75 | +0.7 (+1.72%) | 91,620 |
| 20 Mar 2009 | INR | 40.1 | 41.2 | 39.4 | 40.8 | 20.4 | +0.75 (+1.87%) | 71,406 |
| 19 Mar 2009 | INR | 40.8 | 40.8 | 39.5 | 40.05 | 20.025 | +0.9 (+2.30%) | 64,346 |
| 18 Mar 2009 | INR | 39.5 | 41.45 | 38.6 | 39.15 | 19.575 | -0.7 (-1.76%) | 164,418 |
| 17 Mar 2009 | INR | 39 | 40.5 | 39 | 39.85 | 19.925 | 0.0 (0.0%) | 83,220 |
| 16 Mar 2009 | INR | 39 | 39.85 | 38.25 | 39.85 | 19.925 | +0.95 (+2.44%) | 71,628 |
| 13 Mar 2009 | INR | 37.95 | 39.6 | 37.35 | 38.9 | 19.45 | +1.9 (+5.14%) | 82,890 |
| 12 Mar 2009 | INR | 38.2 | 38.2 | 36.55 | 37 | 18.5 | -0.2 (-0.54%) | 33,652 |
| 11 Mar 2009 | INR | 0 | 0 | 0 | 37.2 | 18.6 | 0.0 (0.0%) | 0 |
| 10 Mar 2009 | INR | 0 | 0 | 0 | 37.2 | 18.6 | 0.0 (0.0%) | 0 |
| 9 Mar 2009 | INR | 37.7 | 37.7 | 36.5 | 37.2 | 18.6 | -0.3 (-0.80%) | 47,858 |
| 6 Mar 2009 | INR | 40 | 40 | 36.35 | 37.5 | 18.75 | -1 (-2.60%) | 168,694 |
| 5 Mar 2009 | INR | 36.95 | 40.5 | 35.6 | 38.5 | 19.25 | +2.45 (+6.80%) | 176,476 |
