| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 25.4 | 27.8 | 25.35 | 27 | 27 | 0.0 (0.0%) | 61,913 |
| 6 Apr 2009 | INR | 26.95 | 27.95 | 26.05 | 27 | 27 | +0.95 (+3.65%) | 84,074 |
| 2 Apr 2009 | INR | 27.3 | 27.4 | 25.85 | 26.05 | 26.05 | +0.15 (+0.58%) | 94,403 |
| 1 Apr 2009 | INR | 24.85 | 26.45 | 24.6 | 25.9 | 25.9 | +1.55 (+6.37%) | 269,385 |
| 31 Mar 2009 | INR | 23.8 | 25 | 23.8 | 24.35 | 24.35 | +0.5 (+2.10%) | 23,141 |
| 30 Mar 2009 | INR | 24.5 | 25.25 | 23 | 23.85 | 23.85 | -1.5 (-5.92%) | 44,588 |
| 27 Mar 2009 | INR | 23.5 | 25.75 | 23.5 | 25.35 | 25.35 | +1.25 (+5.19%) | 45,180 |
| 26 Mar 2009 | INR | 24.4 | 24.65 | 24 | 24.1 | 24.1 | -0.25 (-1.03%) | 41,959 |
| 25 Mar 2009 | INR | 24.35 | 24.7 | 24.05 | 24.35 | 24.35 | 0.0 (0.0%) | 40,777 |
| 24 Mar 2009 | INR | 24.5 | 25.9 | 24.2 | 24.35 | 24.35 | +0.1 (+0.41%) | 50,280 |
| 23 Mar 2009 | INR | 24.9 | 24.9 | 23.25 | 24.25 | 24.25 | +0.75 (+3.19%) | 942,071 |
| 20 Mar 2009 | INR | 23.6 | 23.6 | 23.15 | 23.5 | 23.5 | +0.1 (+0.43%) | 12,262 |
| 19 Mar 2009 | INR | 24.65 | 24.65 | 23.2 | 23.4 | 23.4 | -0.4 (-1.68%) | 27,984 |
| 18 Mar 2009 | INR | 23.8 | 25 | 23.5 | 23.8 | 23.8 | 0.0 (0.0%) | 102,393 |
| 17 Mar 2009 | INR | 21 | 24.4 | 21 | 23.8 | 23.8 | +2.25 (+10.44%) | 154,327 |
| 16 Mar 2009 | INR | 20.85 | 21.85 | 20.85 | 21.55 | 21.55 | +0.95 (+4.61%) | 39,645 |
| 13 Mar 2009 | INR | 20.8 | 21.2 | 20 | 20.6 | 20.6 | +0.45 (+2.23%) | 243,441 |
| 12 Mar 2009 | INR | 20.3 | 20.4 | 19.45 | 20.15 | 20.15 | +0.65 (+3.33%) | 7,403 |
| 9 Mar 2009 | INR | 19.3 | 19.9 | 19.1 | 19.5 | 19.5 | -0.3 (-1.52%) | 16,903 |
| 6 Mar 2009 | INR | 20 | 20 | 19.3 | 19.8 | 19.8 | +0.25 (+1.28%) | 18,126 |
| 5 Mar 2009 | INR | 20.7 | 21.1 | 19.5 | 19.55 | 19.55 | -0.7 (-3.46%) | 54,325 |
| 4 Mar 2009 | INR | 20 | 20.25 | 19.75 | 20.25 | 20.25 | +0.5 (+2.53%) | 130,907 |
| 3 Mar 2009 | INR | 20.1 | 20.15 | 19.75 | 19.75 | 19.75 | +0.15 (+0.77%) | 10,778 |
| 2 Mar 2009 | INR | 19.55 | 20.15 | 19.55 | 19.6 | 19.6 | -1.05 (-5.08%) | 14,089 |
| 27 Feb 2009 | INR | 19.6 | 20.85 | 19 | 20.65 | 20.65 | +1.15 (+5.90%) | 37,614 |
| 26 Feb 2009 | INR | 20.65 | 20.65 | 18.9 | 19.5 | 19.5 | -0.5 (-2.50%) | 44,885 |
| 25 Feb 2009 | INR | 20.1 | 20.25 | 19 | 20 | 20 | +0.55 (+2.83%) | 722,328 |
| 24 Feb 2009 | INR | 19.25 | 19.6 | 19.25 | 19.45 | 19.45 | -0.2 (-1.02%) | 4,861 |
| 20 Feb 2009 | INR | 19.85 | 20.1 | 19.55 | 19.65 | 19.65 | -0.4 (-2.00%) | 6,142 |
| 19 Feb 2009 | INR | 20.75 | 20.75 | 20 | 20.05 | 20.05 | -0.25 (-1.23%) | 8,521 |
