| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2009 | INR | 17 | 17.05 | 16.6 | 16.65 | 104.0625 | -0.6 (-3.48%) | 13,790 |
| 15 Apr 2009 | INR | 17 | 17.7 | 16.65 | 17.25 | 107.8125 | +0.2 (+1.17%) | 20,850 |
| 14 Apr 2009 | INR | 0 | 0 | 0 | 17.05 | 106.5625 | 0.0 (0.0%) | 0 |
| 13 Apr 2009 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 106.5625 | -0.65 (-3.67%) | 2,000 |
| 10 Apr 2009 | INR | 0 | 0 | 0 | 17.7 | 110.625 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | INR | 17.65 | 18.15 | 17.6 | 17.7 | 110.625 | -0.5 (-2.75%) | 16,000 |
| 8 Apr 2009 | INR | 18.5 | 18.5 | 17.45 | 18.2 | 113.75 | +0.55 (+3.12%) | 23,020 |
| 7 Apr 2009 | INR | 0 | 0 | 0 | 17.65 | 110.3125 | 0.0 (0.0%) | 0 |
| 6 Apr 2009 | INR | 17.95 | 18.15 | 17.65 | 17.65 | 110.3125 | +0.35 (+2.02%) | 40,590 |
| 3 Apr 2009 | INR | 0 | 0 | 0 | 17.3 | 108.125 | 0.0 (0.0%) | 0 |
| 2 Apr 2009 | INR | 15.8 | 17.3 | 15.8 | 17.3 | 108.125 | +0.8 (+4.85%) | 771,000 |
| 1 Apr 2009 | INR | 16.5 | 16.95 | 16.5 | 16.5 | 103.125 | -0.5 (-2.94%) | 220,440 |
| 31 Mar 2009 | INR | 16 | 17 | 16 | 17 | 106.25 | +0.3 (+1.80%) | 405,030 |
| 30 Mar 2009 | INR | 16.6 | 16.7 | 16.6 | 16.7 | 104.375 | -0.6 (-3.47%) | 10,200 |
| 27 Mar 2009 | INR | 17.15 | 17.3 | 17.05 | 17.3 | 108.125 | -0.6 (-3.35%) | 38,070 |
| 26 Mar 2009 | INR | 17.25 | 18.4 | 17.1 | 17.9 | 111.875 | +0.8 (+4.68%) | 917,700 |
| 25 Mar 2009 | INR | 16.75 | 18.3 | 16.75 | 17.1 | 106.875 | -0.3 (-1.72%) | 236,010 |
| 24 Mar 2009 | INR | 18.45 | 18.9 | 17.4 | 17.4 | 108.75 | -0.7 (-3.87%) | 4,564,900 |
| 23 Mar 2009 | INR | 18.25 | 19.7 | 18.1 | 18.1 | 113.125 | -0.8 (-4.23%) | 3,070,700 |
| 20 Mar 2009 | INR | 18 | 19.25 | 17.75 | 18.9 | 118.125 | +0.55 (+3.00%) | 576,630 |
| 19 Mar 2009 | INR | 18.1 | 18.9 | 18.05 | 18.35 | 114.6875 | -0.15 (-0.81%) | 2,766,040 |
| 18 Mar 2009 | INR | 17.1 | 18.5 | 17.1 | 18.5 | 115.625 | +0.5 (+2.78%) | 2,102,500 |
| 17 Mar 2009 | INR | 18.35 | 18.35 | 17 | 18 | 112.5 | +0.5 (+2.86%) | 5,817,900 |
| 16 Mar 2009 | INR | 17.5 | 17.5 | 17.05 | 17.5 | 109.375 | +0.85 (+5.11%) | 21,700 |
| 13 Mar 2009 | INR | 16.2 | 17.1 | 16.2 | 16.65 | 104.0625 | -0.55 (-3.20%) | 1,657,280 |
| 12 Mar 2009 | INR | 17.9 | 17.9 | 16.5 | 17.2 | 107.5 | -0.05 (-0.29%) | 2,818,920 |
| 11 Mar 2009 | INR | 0 | 0 | 0 | 17.25 | 107.8125 | 0.0 (0.0%) | 0 |
| 10 Mar 2009 | INR | 0 | 0 | 0 | 17.25 | 107.8125 | 0.0 (0.0%) | 0 |
| 9 Mar 2009 | INR | 16.5 | 17.25 | 16.5 | 17.25 | 107.8125 | +0.15 (+0.88%) | 773,960 |
| 6 Mar 2009 | INR | 17.9 | 17.9 | 17.1 | 17.1 | 106.875 | -0.4 (-2.29%) | 644,020 |
