| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2009 | INR | 23.85 | 24.95 | 22.9 | 23.8 | 23.8 | +0.75 (+3.25%) | 37,035 |
| 2 Apr 2009 | INR | 22.75 | 23.4 | 22.25 | 23.05 | 23.05 | +1.25 (+5.73%) | 63,725 |
| 1 Apr 2009 | INR | 20.6 | 22 | 20.6 | 21.8 | 21.8 | +1.1 (+5.31%) | 19,999 |
| 31 Mar 2009 | INR | 20.5 | 21.25 | 20.5 | 20.7 | 20.7 | +0.35 (+1.72%) | 8,507 |
| 30 Mar 2009 | INR | 21.85 | 21.85 | 20.15 | 20.35 | 20.35 | -1 (-4.68%) | 14,432 |
| 27 Mar 2009 | INR | 21.9 | 21.95 | 21.3 | 21.35 | 21.35 | +0.35 (+1.67%) | 14,892 |
| 26 Mar 2009 | INR | 21.5 | 22.4 | 21 | 21 | 21 | -0.4 (-1.87%) | 16,826 |
| 25 Mar 2009 | INR | 20.5 | 21.45 | 20.4 | 21.4 | 21.4 | +0.35 (+1.66%) | 30,772 |
| 24 Mar 2009 | INR | 21.8 | 22.5 | 20.5 | 21.05 | 21.05 | -0.6 (-2.77%) | 49,329 |
| 23 Mar 2009 | INR | 20.4 | 22 | 20.4 | 21.65 | 21.65 | +0.9 (+4.34%) | 39,248 |
| 20 Mar 2009 | INR | 19.45 | 21.7 | 19.45 | 20.75 | 20.75 | +1 (+5.06%) | 49,296 |
| 19 Mar 2009 | INR | 20 | 20.4 | 19.3 | 19.75 | 19.75 | +0.1 (+0.51%) | 19,365 |
| 18 Mar 2009 | INR | 19.5 | 20.25 | 19.5 | 19.65 | 19.65 | +0.05 (+0.26%) | 19,936 |
| 17 Mar 2009 | INR | 19.5 | 19.95 | 19.3 | 19.6 | 19.6 | +0.4 (+2.08%) | 10,483 |
| 16 Mar 2009 | INR | 18.55 | 19.4 | 18.55 | 19.2 | 19.2 | +0.2 (+1.05%) | 14,617 |
| 13 Mar 2009 | INR | 18.25 | 19.15 | 18.25 | 19 | 19 | +0.75 (+4.11%) | 19,516 |
| 12 Mar 2009 | INR | 18 | 18.75 | 18 | 18.25 | 18.25 | +0.45 (+2.53%) | 12,716 |
| 9 Mar 2009 | INR | 17.5 | 18.35 | 17.5 | 17.8 | 17.8 | -0.05 (-0.28%) | 30,241 |
| 6 Mar 2009 | INR | 17.5 | 17.95 | 17 | 17.85 | 17.85 | -0.05 (-0.28%) | 18,824 |
| 5 Mar 2009 | INR | 18.9 | 19.25 | 17.65 | 17.9 | 17.9 | -0.55 (-2.98%) | 48,456 |
| 4 Mar 2009 | INR | 19.5 | 19.5 | 18.1 | 18.45 | 18.45 | -0.35 (-1.86%) | 22,008 |
| 3 Mar 2009 | INR | 19.2 | 19.75 | 18.8 | 18.8 | 18.8 | -0.9 (-4.57%) | 18,482 |
| 2 Mar 2009 | INR | 19.5 | 21.5 | 19.3 | 19.7 | 19.7 | +0.05 (+0.25%) | 46,464 |
| 27 Feb 2009 | INR | 19.7 | 20.2 | 19.65 | 19.65 | 19.65 | -0.85 (-4.15%) | 11,952 |
| 26 Feb 2009 | INR | 19.9 | 20.6 | 19.3 | 20.5 | 20.5 | +0.4 (+1.99%) | 10,889 |
| 25 Feb 2009 | INR | 20.8 | 20.8 | 19.85 | 20.1 | 20.1 | -0.15 (-0.74%) | 26,934 |
| 24 Feb 2009 | INR | 20 | 20.5 | 19.5 | 20.25 | 20.25 | -0.4 (-1.94%) | 34,568 |
| 20 Feb 2009 | INR | 20.5 | 21.1 | 19 | 20.65 | 20.65 | -0.45 (-2.13%) | 57,126 |
| 19 Feb 2009 | INR | 20.1 | 21.1 | 19.95 | 21.1 | 21.1 | +1.4 (+7.11%) | 43,280 |
| 18 Feb 2009 | INR | 19.2 | 20 | 19.15 | 19.7 | 19.7 | -0.4 (-1.99%) | 47,413 |
