| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2009 | INR | 16.85 | 18 | 16.7 | 17 | 17 | -0.2 (-1.16%) | 12,505 |
| 2 Apr 2009 | INR | 16.9 | 17.85 | 16.9 | 17.2 | 17.2 | +0.3 (+1.78%) | 12,032 |
| 1 Apr 2009 | INR | 16.05 | 17.3 | 16.05 | 16.9 | 16.9 | +0.55 (+3.36%) | 8,472 |
| 31 Mar 2009 | INR | 16.8 | 16.8 | 15.75 | 16.35 | 16.35 | +0.1 (+0.62%) | 6,662 |
| 30 Mar 2009 | INR | 17.5 | 17.5 | 15.75 | 16.25 | 16.25 | +0.1 (+0.62%) | 10,763 |
| 27 Mar 2009 | INR | 15.3 | 16.75 | 15.3 | 16.15 | 16.15 | +0.35 (+2.22%) | 10,117 |
| 26 Mar 2009 | INR | 15.35 | 15.9 | 15.15 | 15.8 | 15.8 | +0.7 (+4.64%) | 10,086 |
| 25 Mar 2009 | INR | 15.1 | 16.4 | 15.1 | 15.1 | 15.1 | -0.9 (-5.63%) | 2,149 |
| 24 Mar 2009 | INR | 17.45 | 17.45 | 16 | 16 | 16 | -0.9 (-5.33%) | 11,222 |
| 23 Mar 2009 | INR | 16.8 | 16.9 | 15.8 | 16.9 | 16.9 | +1.3 (+8.33%) | 9,587 |
| 20 Mar 2009 | INR | 16 | 16.7 | 15.1 | 15.6 | 15.6 | +0.35 (+2.30%) | 13,294 |
| 19 Mar 2009 | INR | 15.3 | 15.5 | 15.15 | 15.25 | 15.25 | +0.25 (+1.67%) | 4,081 |
| 18 Mar 2009 | INR | 14.65 | 15.5 | 14.65 | 15 | 15 | +0.45 (+3.09%) | 5,444 |
| 17 Mar 2009 | INR | 15 | 15.1 | 14.5 | 14.55 | 14.55 | -0.45 (-3%) | 7,011 |
| 16 Mar 2009 | INR | 15.65 | 15.65 | 14.35 | 15 | 15 | 0.0 (0.0%) | 12,841 |
| 13 Mar 2009 | INR | 15 | 15.6 | 15 | 15 | 15 | 0.0 (0.0%) | 4,719 |
| 12 Mar 2009 | INR | 15.45 | 15.45 | 14.1 | 15 | 15 | -0.5 (-3.23%) | 3,603 |
| 9 Mar 2009 | INR | 15.65 | 16.45 | 15.5 | 15.5 | 15.5 | -0.75 (-4.62%) | 973 |
| 6 Mar 2009 | INR | 15 | 17.25 | 14.7 | 16.25 | 16.25 | +0.4 (+2.52%) | 3,584 |
| 5 Mar 2009 | INR | 15.6 | 15.9 | 15.5 | 15.85 | 15.85 | +0.25 (+1.60%) | 6,145 |
| 4 Mar 2009 | INR | 15.6 | 16.45 | 15.5 | 15.6 | 15.6 | -0.05 (-0.32%) | 6,643 |
| 3 Mar 2009 | INR | 16.5 | 16.6 | 15.65 | 15.65 | 15.65 | -0.5 (-3.10%) | 3,938 |
| 2 Mar 2009 | INR | 16.5 | 16.9 | 16.15 | 16.15 | 16.15 | -0.2 (-1.22%) | 6,463 |
| 27 Feb 2009 | INR | 17 | 17 | 16.2 | 16.35 | 16.35 | -0.6 (-3.54%) | 4,658 |
| 26 Feb 2009 | INR | 17 | 17.75 | 16.9 | 16.95 | 16.95 | -0.6 (-3.42%) | 2,561 |
| 25 Feb 2009 | INR | 17.5 | 17.55 | 17.05 | 17.55 | 17.55 | +0.5 (+2.93%) | 5,197 |
| 24 Feb 2009 | INR | 18.35 | 18.35 | 17 | 17.05 | 17.05 | -0.65 (-3.67%) | 8,606 |
| 20 Feb 2009 | INR | 17.55 | 18.65 | 17.55 | 17.7 | 17.7 | +0.2 (+1.14%) | 3,916 |
| 19 Feb 2009 | INR | 18 | 18.3 | 17.5 | 17.5 | 17.5 | -0.5 (-2.78%) | 4,799 |
| 18 Feb 2009 | INR | 18.15 | 18.5 | 18 | 18 | 18 | -0.15 (-0.83%) | 4,224 |
