| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 36 | 38.85 | 35.2 | 38.85 | 38.85 | +1.85 (+5%) | 245,356 |
| 6 Apr 2009 | INR | 37.5 | 37.5 | 35.6 | 37 | 37 | +1.25 (+3.50%) | 248,995 |
| 2 Apr 2009 | INR | 33 | 35.75 | 33 | 35.75 | 35.75 | +3.25 (+10%) | 140,198 |
| 1 Apr 2009 | INR | 31.8 | 33.25 | 30.55 | 32.5 | 32.5 | +1.4 (+4.50%) | 91,825 |
| 31 Mar 2009 | INR | 31.2 | 32.15 | 30.8 | 31.1 | 31.1 | +0.15 (+0.48%) | 135,403 |
| 30 Mar 2009 | INR | 30.9 | 32.4 | 30.7 | 30.95 | 30.95 | -0.85 (-2.67%) | 78,394 |
| 27 Mar 2009 | INR | 30.25 | 32.45 | 30.2 | 31.8 | 31.8 | +1.55 (+5.12%) | 142,610 |
| 26 Mar 2009 | INR | 29.5 | 30.5 | 29 | 30.25 | 30.25 | +1.2 (+4.13%) | 109,699 |
| 25 Mar 2009 | INR | 29.25 | 29.5 | 27.75 | 29.05 | 29.05 | +0.2 (+0.69%) | 86,037 |
| 24 Mar 2009 | INR | 31.1 | 31.1 | 28.5 | 28.85 | 28.85 | -1.5 (-4.94%) | 140,794 |
| 23 Mar 2009 | INR | 31.9 | 31.9 | 29.75 | 30.35 | 30.35 | -0.25 (-0.82%) | 176,737 |
| 20 Mar 2009 | INR | 31 | 31.8 | 27.5 | 30.6 | 30.6 | +1 (+3.38%) | 341,231 |
| 19 Mar 2009 | INR | 27.9 | 29.6 | 27.9 | 29.6 | 29.6 | +2.65 (+9.83%) | 290,650 |
| 18 Mar 2009 | INR | 25.3 | 26.95 | 24.85 | 26.95 | 26.95 | +2.45 (+10.00%) | 534,786 |
| 17 Mar 2009 | INR | 25.2 | 25.2 | 24 | 24.5 | 24.5 | -0.5 (-2%) | 188,795 |
| 16 Mar 2009 | INR | 25.8 | 25.8 | 24.75 | 25 | 25 | +0.4 (+1.63%) | 90,512 |
| 13 Mar 2009 | INR | 26 | 26 | 23.85 | 24.6 | 24.6 | -0.6 (-2.38%) | 128,745 |
| 12 Mar 2009 | INR | 26.75 | 26.9 | 24.7 | 25.2 | 25.2 | -1.25 (-4.73%) | 52,695 |
| 9 Mar 2009 | INR | 27.75 | 28.2 | 26 | 26.45 | 26.45 | -1.05 (-3.82%) | 37,247 |
| 6 Mar 2009 | INR | 27.8 | 28 | 26.9 | 27.5 | 27.5 | -0.1 (-0.36%) | 18,062 |
| 5 Mar 2009 | INR | 28.2 | 28.5 | 27.3 | 27.6 | 27.6 | -0.45 (-1.60%) | 14,876 |
| 4 Mar 2009 | INR | 29.05 | 29.4 | 27.6 | 28.05 | 28.05 | -0.95 (-3.28%) | 22,778 |
| 3 Mar 2009 | INR | 28.95 | 29.7 | 28.2 | 29 | 29 | 0.0 (0.0%) | 18,894 |
| 2 Mar 2009 | INR | 28.75 | 29.9 | 28.65 | 29 | 29 | 0.0 (0.0%) | 13,512 |
| 27 Feb 2009 | INR | 29.25 | 30 | 28.75 | 29 | 29 | -0.75 (-2.52%) | 33,453 |
| 26 Feb 2009 | INR | 29.6 | 30.15 | 29 | 29.75 | 29.75 | 0.0 (0.0%) | 20,163 |
| 25 Feb 2009 | INR | 31 | 31.45 | 29.6 | 29.75 | 29.75 | -0.5 (-1.65%) | 26,603 |
| 24 Feb 2009 | INR | 31.6 | 31.7 | 30.25 | 30.25 | 30.25 | -1.35 (-4.27%) | 49,470 |
| 20 Feb 2009 | INR | 30.3 | 32.4 | 30.15 | 31.6 | 31.6 | +0.65 (+2.10%) | 23,396 |
| 19 Feb 2009 | INR | 32 | 32.2 | 30.5 | 30.95 | 30.95 | -0.9 (-2.83%) | 21,436 |
