| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2009 | INR | 22.75 | 23.3 | 21.5 | 22.89 | 22.89 | +0.94 (+4.28%) | 3,100,750 |
| 14 Apr 2009 | INR | 0 | 0 | 0 | 21.95 | 21.95 | 0.0 (0.0%) | 0 |
| 13 Apr 2009 | INR | 22 | 22.4 | 21.2 | 21.95 | 21.95 | +0.55 (+2.57%) | 1,573,070 |
| 10 Apr 2009 | INR | 0 | 0 | 0 | 21.4 | 21.4 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | INR | 21 | 21.8 | 20.05 | 21.4 | 21.4 | +0.89 (+4.34%) | 2,983,990 |
| 8 Apr 2009 | INR | 18.8 | 21 | 18.8 | 20.51 | 20.51 | +1.4 (+7.33%) | 984,970 |
| 7 Apr 2009 | INR | 0 | 0 | 0 | 19.11 | 19.11 | 0.0 (0.0%) | 0 |
| 6 Apr 2009 | INR | 18.9 | 19.9 | 18.5 | 19.11 | 19.11 | +1.31 (+7.36%) | 1,780,440 |
| 3 Apr 2009 | INR | 0 | 0 | 0 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 2 Apr 2009 | INR | 18 | 19.25 | 17.25 | 17.8 | 17.8 | +0.04 (+0.23%) | 1,990,070 |
| 1 Apr 2009 | INR | 14.8 | 17.76 | 14.8 | 17.76 | 17.76 | +2.96 (+20%) | 1,480,880 |
| 31 Mar 2009 | INR | 16.35 | 16.35 | 14.7 | 14.8 | 14.8 | -0.35 (-2.31%) | 895,520 |
| 30 Mar 2009 | INR | 16.4 | 17.9 | 15 | 15.15 | 15.15 | -1.55 (-9.28%) | 953,580 |
| 27 Mar 2009 | INR | 18.3 | 19.3 | 16 | 16.7 | 16.7 | -1.6 (-8.74%) | 1,402,440 |
| 26 Mar 2009 | INR | 19.85 | 19.85 | 16.6 | 18.3 | 18.3 | -0.75 (-3.94%) | 1,319,990 |
| 25 Mar 2009 | INR | 20.85 | 23.4 | 18.4 | 19.05 | 19.05 | -0.95 (-4.75%) | 4,032,540 |
| 24 Mar 2009 | INR | 16.1 | 20 | 16.1 | 20 | 20 | +3 (+17.65%) | 3,098,070 |
| 23 Mar 2009 | INR | 16.9 | 17.4 | 16 | 17 | 17 | +0.95 (+5.92%) | 140,080 |
| 20 Mar 2009 | INR | 18 | 18 | 14.5 | 16.05 | 16.05 | +0.25 (+1.58%) | 1,576,780 |
| 19 Mar 2009 | INR | 14.5 | 16.35 | 13.05 | 15.8 | 15.8 | +1.75 (+12.46%) | 2,021,770 |
| 18 Mar 2009 | INR | 16.25 | 16.25 | 13.75 | 14.05 | 14.05 | -0.95 (-6.33%) | 187,420 |
| 17 Mar 2009 | INR | 14.75 | 15.5 | 13.2 | 15 | 15 | +0.25 (+1.69%) | 204,420 |
| 16 Mar 2009 | INR | 14 | 15 | 13.75 | 14.75 | 14.75 | +0.05 (+0.34%) | 239,820 |
| 13 Mar 2009 | INR | 14.85 | 15.25 | 14 | 14.7 | 14.7 | +0.5 (+3.52%) | 344,490 |
| 12 Mar 2009 | INR | 15.7 | 16 | 14 | 14.2 | 14.2 | -0.8 (-5.33%) | 65,820 |
| 11 Mar 2009 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
| 10 Mar 2009 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
| 9 Mar 2009 | INR | 14.3 | 15.5 | 14.25 | 15 | 15 | -0.9 (-5.66%) | 67,200 |
| 6 Mar 2009 | INR | 17.5 | 17.5 | 15.5 | 15.9 | 15.9 | -0.6 (-3.64%) | 168,740 |
| 5 Mar 2009 | INR | 17.9 | 18.05 | 15.65 | 16.5 | 16.5 | -0.75 (-4.35%) | 259,690 |
