| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2009 | INR | 27.3 | 32 | 27.2 | 32 | 6.4 | +5.3 (+19.85%) | 43,661 |
| 2 Apr 2009 | INR | 26.35 | 27.35 | 26 | 26.7 | 5.34 | +1.1 (+4.30%) | 22,226 |
| 1 Apr 2009 | INR | 24.7 | 27 | 24.65 | 25.6 | 5.12 | -0.25 (-0.97%) | 17,111 |
| 31 Mar 2009 | INR | 24.15 | 26.2 | 24.15 | 25.85 | 5.17 | +0.35 (+1.37%) | 6,517 |
| 30 Mar 2009 | INR | 25.7 | 28.35 | 25.4 | 25.5 | 5.1 | -0.5 (-1.92%) | 10,433 |
| 27 Mar 2009 | INR | 24.9 | 27.95 | 23.35 | 26 | 5.2 | +0.6 (+2.36%) | 34,346 |
| 26 Mar 2009 | INR | 28.45 | 28.45 | 24.75 | 25.4 | 5.08 | -2.05 (-7.47%) | 3,727 |
| 25 Mar 2009 | INR | 26 | 27.45 | 25 | 27.45 | 5.49 | +0.75 (+2.81%) | 10,837 |
| 24 Mar 2009 | INR | 25.85 | 27.5 | 25.7 | 26.7 | 5.34 | +0.3 (+1.14%) | 15,035 |
| 23 Mar 2009 | INR | 26.9 | 26.9 | 25.2 | 26.4 | 5.28 | +0.85 (+3.33%) | 3,814 |
| 20 Mar 2009 | INR | 26.95 | 27 | 25.05 | 25.55 | 5.11 | -0.4 (-1.54%) | 2,742 |
| 19 Mar 2009 | INR | 25.65 | 26.75 | 25.65 | 25.95 | 5.19 | -0.4 (-1.52%) | 1,805 |
| 18 Mar 2009 | INR | 25.4 | 29.95 | 25.3 | 26.35 | 5.27 | +0.7 (+2.73%) | 5,523 |
| 17 Mar 2009 | INR | 24.2 | 26 | 24.2 | 25.65 | 5.13 | +0.65 (+2.60%) | 11,166 |
| 16 Mar 2009 | INR | 25 | 25 | 23.85 | 25 | 5 | +1.05 (+4.38%) | 19,510 |
| 13 Mar 2009 | INR | 24.25 | 24.8 | 22.9 | 23.95 | 4.79 | -1.05 (-4.20%) | 14,048 |
| 12 Mar 2009 | INR | 25 | 25.4 | 24.1 | 25 | 5 | +0.25 (+1.01%) | 3,774 |
| 9 Mar 2009 | INR | 25 | 25.3 | 24.7 | 24.75 | 4.95 | -0.7 (-2.75%) | 5,876 |
| 6 Mar 2009 | INR | 22 | 25.5 | 22 | 25.45 | 5.09 | +2.25 (+9.70%) | 7,764 |
| 5 Mar 2009 | INR | 23 | 23.5 | 22.7 | 23.2 | 4.64 | +0.2 (+0.87%) | 4,750 |
| 4 Mar 2009 | INR | 20.25 | 23.35 | 20.25 | 23 | 4.6 | +0.6 (+2.68%) | 8,673 |
| 3 Mar 2009 | INR | 22.55 | 23.5 | 22.4 | 22.4 | 4.48 | -0.5 (-2.18%) | 3,786 |
| 2 Mar 2009 | INR | 23 | 23.1 | 22 | 22.9 | 4.58 | +0.1 (+0.44%) | 7,919 |
| 27 Feb 2009 | INR | 21.7 | 22.8 | 20.8 | 22.8 | 4.56 | +0.8 (+3.64%) | 5,570 |
| 26 Feb 2009 | INR | 22.5 | 22.5 | 21.6 | 22 | 4.4 | -1 (-4.35%) | 12,603 |
| 25 Feb 2009 | INR | 23.6 | 24.25 | 22.55 | 23 | 4.6 | 0.0 (0.0%) | 11,769 |
| 24 Feb 2009 | INR | 24 | 24 | 21.1 | 23 | 4.6 | -1 (-4.17%) | 22,699 |
| 20 Feb 2009 | INR | 25.75 | 25.75 | 23.8 | 24 | 4.8 | -1 (-4%) | 7,438 |
| 19 Feb 2009 | INR | 27.85 | 27.85 | 24.3 | 25 | 5 | -1.2 (-4.58%) | 9,565 |
| 18 Feb 2009 | INR | 26.25 | 26.4 | 25.75 | 26.2 | 5.24 | -0.2 (-0.76%) | 1,271 |
