| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 17 | 20.6 | 16 | 20.2 | 20.2 | +0.85 (+4.39%) | 2,954 |
| 6 Apr 2009 | INR | 18.75 | 19.9 | 18.1 | 19.35 | 19.35 | +1.05 (+5.74%) | 749 |
| 2 Apr 2009 | INR | 18 | 19 | 17.7 | 18.3 | 18.3 | +0.15 (+0.83%) | 3,790 |
| 1 Apr 2009 | INR | 17.1 | 18.2 | 17.1 | 18.15 | 18.15 | +0.15 (+0.83%) | 175 |
| 31 Mar 2009 | INR | 16.75 | 18.05 | 16.75 | 18 | 18 | +1.4 (+8.43%) | 58 |
| 30 Mar 2009 | INR | 17.95 | 17.95 | 16.6 | 16.6 | 16.6 | -0.45 (-2.64%) | 117 |
| 27 Mar 2009 | INR | 17.15 | 17.75 | 16.5 | 17.05 | 17.05 | -0.7 (-3.94%) | 700 |
| 26 Mar 2009 | INR | 16.25 | 18.25 | 16.25 | 17.75 | 17.75 | +1.15 (+6.93%) | 915 |
| 25 Mar 2009 | INR | 16.25 | 17.95 | 16.25 | 16.6 | 16.6 | +0.1 (+0.61%) | 826 |
| 24 Mar 2009 | INR | 15.7 | 16.95 | 15.65 | 16.5 | 16.5 | -0.8 (-4.62%) | 2,637 |
| 23 Mar 2009 | INR | 16.1 | 17.3 | 16.1 | 17.3 | 17.3 | +1.3 (+8.13%) | 925 |
| 20 Mar 2009 | INR | 15.5 | 16.75 | 15.3 | 16 | 16 | -0.5 (-3.03%) | 1,496 |
| 19 Mar 2009 | INR | 17 | 17 | 16 | 16.5 | 16.5 | 0.0 (0.0%) | 177 |
| 18 Mar 2009 | INR | 16.95 | 16.95 | 15.6 | 16.5 | 16.5 | +1.45 (+9.63%) | 1,432 |
| 17 Mar 2009 | INR | 15.05 | 15.9 | 15.05 | 15.05 | 15.05 | -0.2 (-1.31%) | 687 |
| 16 Mar 2009 | INR | 15.75 | 15.75 | 15.25 | 15.25 | 15.25 | -0.05 (-0.33%) | 803 |
| 13 Mar 2009 | INR | 16.4 | 16.4 | 15.3 | 15.3 | 15.3 | +0.1 (+0.66%) | 686 |
| 12 Mar 2009 | INR | 15.35 | 16.25 | 15 | 15.2 | 15.2 | -0.8 (-5%) | 2,733 |
| 9 Mar 2009 | INR | 15.7 | 16.7 | 15.5 | 16 | 16 | -0.15 (-0.93%) | 688 |
| 6 Mar 2009 | INR | 16 | 17.4 | 15.8 | 16.15 | 16.15 | -0.15 (-0.92%) | 21,185 |
| 5 Mar 2009 | INR | 16.2 | 17.7 | 16.2 | 16.3 | 16.3 | -0.45 (-2.69%) | 12,562 |
| 4 Mar 2009 | INR | 17 | 17.5 | 16.45 | 16.75 | 16.75 | +0.45 (+2.76%) | 1,885 |
| 3 Mar 2009 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | -0.15 (-0.91%) | 479 |
| 2 Mar 2009 | INR | 15.3 | 17.7 | 15.3 | 16.45 | 16.45 | -0.35 (-2.08%) | 420 |
| 27 Feb 2009 | INR | 18 | 18 | 16.8 | 16.8 | 16.8 | -1.45 (-7.95%) | 716 |
| 26 Feb 2009 | INR | 17.55 | 18.25 | 17.55 | 18.25 | 18.25 | +1.05 (+6.10%) | 830 |
| 25 Feb 2009 | INR | 18.1 | 18.5 | 16.85 | 17.2 | 17.2 | +0.4 (+2.38%) | 6,570 |
| 24 Feb 2009 | INR | 17 | 17.9 | 16.8 | 16.8 | 16.8 | -0.95 (-5.35%) | 597 |
| 20 Feb 2009 | INR | 17 | 17.75 | 16.8 | 17.75 | 17.75 | -0.2 (-1.11%) | 146 |
| 19 Feb 2009 | INR | 17.25 | 17.95 | 16.55 | 17.95 | 17.95 | +1.15 (+6.85%) | 968 |
