| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2009 | INR | 21 | 22.45 | 19.85 | 20 | 20 | -1.05 (-4.99%) | 8,110 |
| 5 May 2009 | INR | 22 | 22.5 | 20.35 | 21.05 | 21.05 | +0.2 (+0.96%) | 2,270 |
| 4 May 2009 | INR | 21.05 | 21.35 | 20.35 | 20.85 | 20.85 | -0.25 (-1.18%) | 6,707 |
| 29 Apr 2009 | INR | 21 | 21.45 | 20.15 | 21.1 | 21.1 | +0.1 (+0.48%) | 7,377 |
| 28 Apr 2009 | INR | 22.95 | 22.95 | 20.65 | 21 | 21 | -0.5 (-2.33%) | 6,879 |
| 27 Apr 2009 | INR | 22.9 | 24 | 20.1 | 21.5 | 21.5 | -0.65 (-2.93%) | 18,978 |
| 24 Apr 2009 | INR | 21 | 22.9 | 20.3 | 22.15 | 22.15 | +2.5 (+12.72%) | 16,700 |
| 23 Apr 2009 | INR | 20 | 20.4 | 19.5 | 19.65 | 19.65 | -0.3 (-1.50%) | 868 |
| 22 Apr 2009 | INR | 20.45 | 20.55 | 19 | 19.95 | 19.95 | -0.05 (-0.25%) | 5,426 |
| 21 Apr 2009 | INR | 20 | 21 | 19 | 20 | 20 | 0.0 (0.0%) | 4,068 |
| 20 Apr 2009 | INR | 18.9 | 20.95 | 18.9 | 20 | 20 | +0.1 (+0.50%) | 3,778 |
| 17 Apr 2009 | INR | 19.5 | 20.75 | 19.35 | 19.9 | 19.9 | +0.8 (+4.19%) | 3,804 |
| 16 Apr 2009 | INR | 22 | 23.5 | 18.5 | 19.1 | 19.1 | -2.25 (-10.54%) | 19,442 |
| 15 Apr 2009 | INR | 20.7 | 22.4 | 18.55 | 21.35 | 21.35 | +1.8 (+9.21%) | 22,518 |
| 13 Apr 2009 | INR | 17.1 | 20.6 | 17.1 | 19.55 | 19.55 | +1.2 (+6.54%) | 10,300 |
| 9 Apr 2009 | INR | 18.15 | 19.4 | 17.5 | 18.35 | 18.35 | +0.3 (+1.66%) | 12,237 |
| 8 Apr 2009 | INR | 16.5 | 18.6 | 16.05 | 18.05 | 18.05 | +1.95 (+12.11%) | 13,943 |
| 6 Apr 2009 | INR | 15.65 | 16.8 | 15.65 | 16.1 | 16.1 | +0.4 (+2.55%) | 6,396 |
| 2 Apr 2009 | INR | 16.6 | 16.7 | 15.7 | 15.7 | 15.7 | -0.15 (-0.95%) | 4,555 |
| 1 Apr 2009 | INR | 15.5 | 16.35 | 15.5 | 15.85 | 15.85 | +0.6 (+3.93%) | 3,840 |
| 31 Mar 2009 | INR | 16.85 | 16.85 | 14.6 | 15.25 | 15.25 | +0.15 (+0.99%) | 7,955 |
| 30 Mar 2009 | INR | 15.5 | 15.6 | 15.1 | 15.1 | 15.1 | -0.35 (-2.27%) | 2,109 |
| 27 Mar 2009 | INR | 18 | 18 | 15.2 | 15.45 | 15.45 | +0.65 (+4.39%) | 4,802 |
| 26 Mar 2009 | INR | 15.2 | 15.6 | 14.4 | 14.8 | 14.8 | +0.05 (+0.34%) | 7,392 |
| 25 Mar 2009 | INR | 14.5 | 14.9 | 14 | 14.75 | 14.75 | -0.45 (-2.96%) | 8,150 |
| 24 Mar 2009 | INR | 15.45 | 15.75 | 15.2 | 15.2 | 15.2 | +0.25 (+1.67%) | 2,222 |
| 23 Mar 2009 | INR | 15.1 | 15.25 | 14.8 | 14.95 | 14.95 | -0.2 (-1.32%) | 1,714 |
| 20 Mar 2009 | INR | 15.85 | 15.85 | 15 | 15.15 | 15.15 | -0.2 (-1.30%) | 636 |
| 19 Mar 2009 | INR | 15 | 16 | 14.65 | 15.35 | 15.35 | -0.25 (-1.60%) | 3,266 |
| 18 Mar 2009 | INR | 14.65 | 15.9 | 14.65 | 15.6 | 15.6 | +0.05 (+0.32%) | 1,253 |
