| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2009 | INR | 17.1 | 19.9 | 17.1 | 18.4 | 9.2 | +0.95 (+5.44%) | 2,464 |
| 27 Mar 2009 | INR | 18.1 | 18.5 | 17.35 | 17.45 | 8.725 | -0.9 (-4.90%) | 7,150 |
| 26 Mar 2009 | INR | 20 | 20 | 18.1 | 18.35 | 9.175 | -1.75 (-8.71%) | 1,816 |
| 25 Mar 2009 | INR | 20 | 20.2 | 19.05 | 20.1 | 10.05 | +0.6 (+3.08%) | 187 |
| 24 Mar 2009 | INR | 19.6 | 20 | 19.5 | 19.5 | 9.75 | -0.4 (-2.01%) | 1,008 |
| 23 Mar 2009 | INR | 20.9 | 21 | 19.9 | 19.9 | 9.95 | -0.7 (-3.40%) | 3,553 |
| 20 Mar 2009 | INR | 19.05 | 20.6 | 19.05 | 20.6 | 10.3 | +1.1 (+5.64%) | 2,153 |
| 19 Mar 2009 | INR | 19.5 | 20.7 | 19.1 | 19.5 | 9.75 | 0.0 (0.0%) | 739 |
| 18 Mar 2009 | INR | 20.6 | 20.6 | 19.5 | 19.5 | 9.75 | -1.25 (-6.02%) | 316 |
| 17 Mar 2009 | INR | 18.5 | 20.95 | 18.5 | 20.75 | 10.375 | +1.95 (+10.37%) | 4,359 |
| 16 Mar 2009 | INR | 19 | 20.4 | 18.75 | 18.8 | 9.4 | -0.25 (-1.31%) | 5,321 |
| 13 Mar 2009 | INR | 18.5 | 19.9 | 18.5 | 19.05 | 9.525 | +0.25 (+1.33%) | 706 |
| 12 Mar 2009 | INR | 18.55 | 19.85 | 18.15 | 18.8 | 9.4 | -0.25 (-1.31%) | 2,210 |
| 9 Mar 2009 | INR | 18.5 | 20.1 | 18.5 | 19.05 | 9.525 | +0.05 (+0.26%) | 936 |
| 6 Mar 2009 | INR | 19 | 19.9 | 18.2 | 19 | 9.5 | -0.9 (-4.52%) | 687 |
| 5 Mar 2009 | INR | 19.9 | 19.9 | 19.9 | 19.9 | 9.95 | +0.05 (+0.25%) | 1 |
| 4 Mar 2009 | INR | 20.15 | 21.5 | 18.25 | 19.85 | 9.925 | -0.15 (-0.75%) | 2,463 |
| 3 Mar 2009 | INR | 17.9 | 21 | 17.9 | 20 | 10 | +2 (+11.11%) | 2,886 |
| 2 Mar 2009 | INR | 19.3 | 19.3 | 18 | 18 | 9 | -0.5 (-2.70%) | 1,739 |
| 27 Feb 2009 | INR | 18.05 | 18.5 | 18 | 18.5 | 9.25 | +0.1 (+0.54%) | 802 |
| 26 Feb 2009 | INR | 18.2 | 18.65 | 18.2 | 18.4 | 9.2 | -1.4 (-7.07%) | 1,405 |
| 25 Feb 2009 | INR | 19.1 | 19.95 | 18.9 | 19.8 | 9.9 | +0.7 (+3.66%) | 4,975 |
| 24 Feb 2009 | INR | 20 | 20 | 19.05 | 19.1 | 9.55 | -1.4 (-6.83%) | 763 |
| 20 Feb 2009 | INR | 20.5 | 20.5 | 20 | 20.5 | 10.25 | -0.05 (-0.24%) | 1,089 |
| 19 Feb 2009 | INR | 20.6 | 20.7 | 20.55 | 20.55 | 10.275 | -0.45 (-2.14%) | 362 |
| 18 Feb 2009 | INR | 21.8 | 21.8 | 21 | 21 | 10.5 | -0.35 (-1.64%) | 1,002 |
| 17 Feb 2009 | INR | 22.1 | 22.1 | 20 | 21.35 | 10.675 | -1.1 (-4.90%) | 4,697 |
| 16 Feb 2009 | INR | 22.35 | 22.45 | 22.35 | 22.45 | 11.225 | -0.55 (-2.39%) | 500 |
| 13 Feb 2009 | INR | 23.35 | 23.6 | 23 | 23 | 11.5 | -0.35 (-1.50%) | 835 |
| 12 Feb 2009 | INR | 22.8 | 23.5 | 22.8 | 23.35 | 11.675 | +0.75 (+3.32%) | 1,390 |
