| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2009 | INR | 17.3 | 19.15 | 17.25 | 18 | 18 | -0.35 (-1.91%) | 1,460 |
| 1 Apr 2009 | INR | 18.45 | 18.5 | 16.7 | 18.35 | 18.35 | +0.85 (+4.86%) | 601 |
| 31 Mar 2009 | INR | 17.1 | 17.95 | 16.35 | 17.5 | 17.5 | +1.25 (+7.69%) | 65,375 |
| 30 Mar 2009 | INR | 16.5 | 18 | 15 | 16.25 | 16.25 | +1.15 (+7.62%) | 131,888 |
| 27 Mar 2009 | INR | 15.35 | 17.15 | 15 | 15.1 | 15.1 | -0.75 (-4.73%) | 1,385 |
| 26 Mar 2009 | INR | 16 | 18.25 | 13.15 | 15.85 | 15.85 | -1.15 (-6.76%) | 41,327 |
| 25 Mar 2009 | INR | 14.5 | 17 | 13.6 | 17 | 17 | +2.7 (+18.88%) | 145,650 |
| 24 Mar 2009 | INR | 14.5 | 15.35 | 14.1 | 14.3 | 14.3 | -0.15 (-1.04%) | 65,348 |
| 23 Mar 2009 | INR | 13 | 14.9 | 13 | 14.45 | 14.45 | +0.95 (+7.04%) | 18,163 |
| 20 Mar 2009 | INR | 13.4 | 14.3 | 12.6 | 13.5 | 13.5 | +0.1 (+0.75%) | 66,151 |
| 19 Mar 2009 | INR | 15.65 | 15.65 | 13.25 | 13.4 | 13.4 | -1.1 (-7.59%) | 10,605 |
| 18 Mar 2009 | INR | 14.7 | 14.7 | 14 | 14.5 | 14.5 | +0.5 (+3.57%) | 11,300 |
| 17 Mar 2009 | INR | 14 | 14.5 | 13.25 | 14 | 14 | -0.25 (-1.75%) | 3,538 |
| 16 Mar 2009 | INR | 13 | 14.25 | 12.5 | 14.25 | 14.25 | +1.15 (+8.78%) | 27,746 |
| 13 Mar 2009 | INR | 13.25 | 14 | 12.95 | 13.1 | 13.1 | -0.8 (-5.76%) | 4,879 |
| 12 Mar 2009 | INR | 14.9 | 15.05 | 13.9 | 13.9 | 13.9 | +0.85 (+6.51%) | 5,922 |
| 9 Mar 2009 | INR | 13 | 14.75 | 13 | 13.05 | 13.05 | -2.2 (-14.43%) | 2,001 |
| 6 Mar 2009 | INR | 11 | 15.25 | 11 | 15.25 | 15.25 | +1.7 (+12.55%) | 206 |
| 5 Mar 2009 | INR | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.05 (-0.37%) | 400 |
| 4 Mar 2009 | INR | 14 | 15.35 | 13.6 | 13.6 | 13.6 | -1 (-6.85%) | 2,437 |
| 3 Mar 2009 | INR | 15.2 | 15.9 | 14.25 | 14.6 | 14.6 | -0.8 (-5.19%) | 14,504 |
| 2 Mar 2009 | INR | 15.75 | 15.75 | 14.1 | 15.4 | 15.4 | -0.37 (-2.35%) | 13,022 |
| 27 Feb 2009 | INR | 16.1 | 16.2 | 14.25 | 15.77 | 15.77 | +0.77 (+5.13%) | 11,020 |
| 26 Feb 2009 | INR | 14.07 | 16.05 | 14.07 | 15 | 15 | 0.0 (0.0%) | 6,805 |
| 25 Feb 2009 | INR | 14.18 | 15.7 | 14 | 15 | 15 | +0.65 (+4.53%) | 12,530 |
| 24 Feb 2009 | INR | 14 | 15.36 | 13.84 | 14.35 | 14.35 | -1.02 (-6.64%) | 922 |
| 20 Feb 2009 | INR | 16.74 | 16.74 | 14.17 | 15.37 | 15.37 | -0.6 (-3.76%) | 1,641 |
| 19 Feb 2009 | INR | 15.01 | 16.24 | 15.01 | 15.97 | 15.97 | +0.28 (+1.78%) | 103 |
| 18 Feb 2009 | INR | 16.69 | 16.69 | 15 | 15.69 | 15.69 | -0.4 (-2.49%) | 1,945 |
| 17 Feb 2009 | INR | 15 | 16.09 | 15 | 16.09 | 16.09 | +0.25 (+1.58%) | 300 |
