| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2009 | INR | 28.8 | 29.45 | 28.6 | 28.6 | 28.6 | +0.1 (+0.35%) | 12,334 |
| 7 May 2009 | INR | 28.6 | 28.6 | 27.2 | 28.5 | 28.5 | +0.85 (+3.07%) | 8,850 |
| 6 May 2009 | INR | 29.5 | 29.5 | 27.4 | 27.65 | 27.65 | -0.45 (-1.60%) | 9,526 |
| 5 May 2009 | INR | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | +1.85 (+7.05%) | 5,421 |
| 4 May 2009 | INR | 27 | 27.65 | 26.25 | 26.25 | 26.25 | -0.55 (-2.05%) | 3,753 |
| 29 Apr 2009 | INR | 26.05 | 26.9 | 26.05 | 26.8 | 26.8 | -0.85 (-3.07%) | 1,760 |
| 28 Apr 2009 | INR | 27.1 | 27.8 | 26.8 | 27.65 | 27.65 | -0.45 (-1.60%) | 8,541 |
| 27 Apr 2009 | INR | 29 | 29 | 27.55 | 28.1 | 28.1 | -1.25 (-4.26%) | 2,327 |
| 24 Apr 2009 | INR | 28.7 | 29.4 | 28.25 | 29.35 | 29.35 | -0.6 (-2.00%) | 12,098 |
| 23 Apr 2009 | INR | 29.65 | 29.95 | 27.8 | 29.95 | 29.95 | +0.2 (+0.67%) | 9,812 |
| 22 Apr 2009 | INR | 28.5 | 29.75 | 27.05 | 29.75 | 29.75 | +0.9 (+3.12%) | 13,513 |
| 21 Apr 2009 | INR | 27 | 28.85 | 26.95 | 28.85 | 28.85 | +1.35 (+4.91%) | 17,762 |
| 20 Apr 2009 | INR | 26.5 | 27.5 | 25.75 | 27.5 | 27.5 | +1.3 (+4.96%) | 17,152 |
| 17 Apr 2009 | INR | 25.05 | 26.35 | 25 | 26.2 | 26.2 | +0.95 (+3.76%) | 12,135 |
| 16 Apr 2009 | INR | 25.75 | 26.55 | 24.25 | 25.25 | 25.25 | -0.05 (-0.20%) | 11,570 |
| 15 Apr 2009 | INR | 25.3 | 25.3 | 25 | 25.3 | 25.3 | +1.2 (+4.98%) | 5,166 |
| 13 Apr 2009 | INR | 24 | 24.6 | 22.3 | 24.1 | 24.1 | +0.65 (+2.77%) | 9,529 |
| 9 Apr 2009 | INR | 23.9 | 23.95 | 22.9 | 23.45 | 23.45 | +0.6 (+2.63%) | 5,716 |
| 8 Apr 2009 | INR | 21.4 | 22.85 | 21.4 | 22.85 | 22.85 | +0.95 (+4.34%) | 19,280 |
| 6 Apr 2009 | INR | 20.55 | 21.9 | 20.55 | 21.9 | 21.9 | +1 (+4.78%) | 6,792 |
| 2 Apr 2009 | INR | 21.45 | 21.45 | 19.9 | 20.9 | 20.9 | +0.25 (+1.21%) | 1,869 |
| 1 Apr 2009 | INR | 19.2 | 20.65 | 19.2 | 20.65 | 20.65 | +0.75 (+3.77%) | 3,957 |
| 31 Mar 2009 | INR | 19.05 | 19.9 | 19 | 19.9 | 19.9 | +0.9 (+4.74%) | 2,672 |
| 30 Mar 2009 | INR | 19 | 19 | 19 | 19 | 19 | -0.1 (-0.52%) | 423 |
| 27 Mar 2009 | INR | 18.05 | 19.1 | 18.05 | 19.1 | 19.1 | +0.85 (+4.66%) | 2,084 |
| 26 Mar 2009 | INR | 18.5 | 18.5 | 17.4 | 18.25 | 18.25 | -0.7 (-3.69%) | 4,723 |
| 25 Mar 2009 | INR | 17.55 | 18.95 | 17.55 | 18.95 | 18.95 | +0.75 (+4.12%) | 2,500 |
| 24 Mar 2009 | INR | 18.1 | 18.2 | 18.1 | 18.2 | 18.2 | 0.0 (0.0%) | 230 |
| 23 Mar 2009 | INR | 17.95 | 18.2 | 17.95 | 18.2 | 18.2 | +0.35 (+1.96%) | 1,385 |
| 20 Mar 2009 | INR | 18 | 18 | 17.85 | 17.85 | 17.85 | -0.7 (-3.77%) | 349 |
