| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 7.52 | 8.4 | 7.51 | 8.4 | 8.4 | +0.66 (+8.53%) | 143,522 |
| 6 Apr 2009 | INR | 7.58 | 7.9 | 7.55 | 7.74 | 7.74 | +0.21 (+2.79%) | 53,459 |
| 2 Apr 2009 | INR | 7.65 | 7.8 | 7.42 | 7.53 | 7.53 | +0.15 (+2.03%) | 60,638 |
| 1 Apr 2009 | INR | 7.2 | 7.5 | 7 | 7.38 | 7.38 | +0.34 (+4.83%) | 52,973 |
| 31 Mar 2009 | INR | 6.89 | 7.2 | 6.88 | 7.04 | 7.04 | +0.09 (+1.29%) | 44,410 |
| 30 Mar 2009 | INR | 6.95 | 7.2 | 6.95 | 6.95 | 6.95 | -0.2 (-2.80%) | 18,050 |
| 27 Mar 2009 | INR | 6.99 | 7.19 | 6.9 | 7.15 | 7.15 | +0.15 (+2.14%) | 58,525 |
| 26 Mar 2009 | INR | 7.2 | 7.2 | 6.9 | 7 | 7 | +0.2 (+2.94%) | 35,268 |
| 25 Mar 2009 | INR | 6.95 | 7 | 6.75 | 6.8 | 6.8 | -0.22 (-3.13%) | 33,440 |
| 24 Mar 2009 | INR | 7.15 | 7.16 | 7 | 7.02 | 7.02 | -0.04 (-0.57%) | 42,435 |
| 23 Mar 2009 | INR | 7.2 | 7.2 | 6.9 | 7.06 | 7.06 | -0.09 (-1.26%) | 53,149 |
| 20 Mar 2009 | INR | 6.95 | 7.2 | 6.9 | 7.15 | 7.15 | +0.12 (+1.71%) | 22,103 |
| 19 Mar 2009 | INR | 7.1 | 7.18 | 7 | 7.03 | 7.03 | -0.02 (-0.28%) | 31,306 |
| 18 Mar 2009 | INR | 7 | 7.2 | 6.91 | 7.05 | 7.05 | +0.1 (+1.44%) | 48,992 |
| 17 Mar 2009 | INR | 6.85 | 7.2 | 6.8 | 6.95 | 6.95 | -0.05 (-0.71%) | 48,064 |
| 16 Mar 2009 | INR | 6.99 | 7 | 6.82 | 7 | 7 | +0.1 (+1.45%) | 26,794 |
| 13 Mar 2009 | INR | 6.9 | 6.9 | 6.67 | 6.9 | 6.9 | +0.19 (+2.83%) | 21,574 |
| 12 Mar 2009 | INR | 6.95 | 6.95 | 6.6 | 6.71 | 6.71 | -0.13 (-1.90%) | 26,915 |
| 9 Mar 2009 | INR | 7 | 7 | 6.67 | 6.84 | 6.84 | -0.16 (-2.29%) | 15,599 |
| 6 Mar 2009 | INR | 6.9 | 7 | 6.61 | 7 | 7 | +0.1 (+1.45%) | 35,244 |
| 5 Mar 2009 | INR | 6.9 | 7 | 6.57 | 6.9 | 6.9 | -0.15 (-2.13%) | 54,640 |
| 4 Mar 2009 | INR | 7 | 7.15 | 6.8 | 7.05 | 7.05 | +0.05 (+0.71%) | 32,686 |
| 3 Mar 2009 | INR | 7.25 | 7.25 | 7 | 7 | 7 | -0.18 (-2.51%) | 28,249 |
| 2 Mar 2009 | INR | 7.2 | 7.5 | 7 | 7.18 | 7.18 | -0.05 (-0.69%) | 38,933 |
| 27 Feb 2009 | INR | 7.35 | 7.48 | 7.2 | 7.23 | 7.23 | -0.18 (-2.43%) | 17,837 |
| 26 Feb 2009 | INR | 7.5 | 7.59 | 7.3 | 7.41 | 7.41 | -0.14 (-1.85%) | 15,087 |
| 25 Feb 2009 | INR | 7.5 | 7.8 | 7.3 | 7.55 | 7.55 | +0.11 (+1.48%) | 58,260 |
| 24 Feb 2009 | INR | 7.55 | 7.72 | 7.37 | 7.44 | 7.44 | -0.2 (-2.62%) | 33,755 |
| 20 Feb 2009 | INR | 7.89 | 7.89 | 7.6 | 7.64 | 7.64 | -0.26 (-3.29%) | 20,751 |
| 19 Feb 2009 | INR | 7.83 | 8 | 7.83 | 7.9 | 7.9 | -0.08 (-1.00%) | 8,887 |
