| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 31.2 | 32.25 | 29.2 | 29.8 | 29.8 | -1.35 (-4.33%) | 325,638 |
| 8 Apr 2009 | INR | 27.5 | 31.7 | 27.2 | 31.15 | 31.15 | +1.95 (+6.68%) | 386,260 |
| 6 Apr 2009 | INR | 25 | 31.7 | 25 | 29.2 | 29.2 | +3.9 (+15.42%) | 392,325 |
| 2 Apr 2009 | INR | 24 | 25.8 | 23.5 | 25.3 | 25.3 | +2 (+8.58%) | 247,075 |
| 1 Apr 2009 | INR | 21.2 | 24.3 | 21.2 | 23.3 | 23.3 | +1.55 (+7.13%) | 243,198 |
| 31 Mar 2009 | INR | 21.45 | 22 | 20.85 | 21.75 | 21.75 | +0.95 (+4.57%) | 53,659 |
| 30 Mar 2009 | INR | 21.6 | 21.8 | 20.5 | 20.8 | 20.8 | -0.95 (-4.37%) | 66,819 |
| 27 Mar 2009 | INR | 21.05 | 22 | 21 | 21.75 | 21.75 | +0.65 (+3.08%) | 105,066 |
| 26 Mar 2009 | INR | 21.9 | 21.95 | 20.65 | 21.1 | 21.1 | -0.2 (-0.94%) | 100,626 |
| 25 Mar 2009 | INR | 20 | 21.75 | 20 | 21.3 | 21.3 | +0.9 (+4.41%) | 128,505 |
| 24 Mar 2009 | INR | 21 | 22.1 | 20.05 | 20.4 | 20.4 | -0.75 (-3.55%) | 129,717 |
| 23 Mar 2009 | INR | 21 | 21.15 | 20.2 | 21.15 | 21.15 | +0.35 (+1.68%) | 68,379 |
| 20 Mar 2009 | INR | 20.4 | 20.85 | 19.55 | 20.8 | 20.8 | +0.5 (+2.46%) | 72,571 |
| 19 Mar 2009 | INR | 20.3 | 21.4 | 20 | 20.3 | 20.3 | +0.35 (+1.75%) | 172,099 |
| 18 Mar 2009 | INR | 18.7 | 20.5 | 18.5 | 19.95 | 19.95 | +1.25 (+6.68%) | 110,464 |
| 17 Mar 2009 | INR | 19.4 | 19.7 | 18 | 18.7 | 18.7 | -0.8 (-4.10%) | 88,080 |
| 16 Mar 2009 | INR | 18.55 | 19.85 | 18.3 | 19.5 | 19.5 | +0.9 (+4.84%) | 88,079 |
| 13 Mar 2009 | INR | 18.05 | 19 | 18.05 | 18.6 | 18.6 | +0.5 (+2.76%) | 92,355 |
| 12 Mar 2009 | INR | 18.9 | 18.9 | 17.95 | 18.1 | 18.1 | +0.1 (+0.56%) | 38,339 |
| 9 Mar 2009 | INR | 18 | 18.55 | 17.9 | 18 | 18 | 0.0 (0.0%) | 22,833 |
| 6 Mar 2009 | INR | 18.05 | 18.5 | 17.5 | 18 | 18 | -0.6 (-3.23%) | 88,097 |
| 5 Mar 2009 | INR | 18.85 | 19.05 | 18.05 | 18.6 | 18.6 | +0.25 (+1.36%) | 44,014 |
| 4 Mar 2009 | INR | 18.8 | 19 | 18.1 | 18.35 | 18.35 | -0.6 (-3.17%) | 37,626 |
| 3 Mar 2009 | INR | 19.05 | 19.5 | 18.6 | 18.95 | 18.95 | -0.35 (-1.81%) | 31,900 |
| 2 Mar 2009 | INR | 18.95 | 20.55 | 18.55 | 19.3 | 19.3 | +0.2 (+1.05%) | 124,650 |
| 27 Feb 2009 | INR | 19.2 | 19.5 | 18.75 | 19.1 | 19.1 | -0.75 (-3.78%) | 50,775 |
| 26 Feb 2009 | INR | 19.25 | 20.2 | 18.55 | 19.85 | 19.85 | +0.4 (+2.06%) | 130,275 |
| 25 Feb 2009 | INR | 19.5 | 19.75 | 19 | 19.45 | 19.45 | +0.65 (+3.46%) | 216,706 |
| 24 Feb 2009 | INR | 18.4 | 19 | 18.1 | 18.8 | 18.8 | 0.0 (0.0%) | 43,252 |
| 20 Feb 2009 | INR | 19.3 | 19.5 | 18.55 | 18.8 | 18.8 | -0.65 (-3.34%) | 105,936 |
