| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2009 | INR | 23.1 | 23.5 | 22.5 | 22.85 | 22.85 | +0.15 (+0.66%) | 39,933 |
| 24 Mar 2009 | INR | 23.35 | 24.15 | 22.4 | 22.7 | 22.7 | -0.65 (-2.78%) | 52,146 |
| 23 Mar 2009 | INR | 24.25 | 24.25 | 22.4 | 23.35 | 23.35 | +0.15 (+0.65%) | 55,604 |
| 20 Mar 2009 | INR | 25.15 | 25.15 | 23.05 | 23.2 | 23.2 | -0.65 (-2.73%) | 66,538 |
| 19 Mar 2009 | INR | 21.45 | 23.85 | 21.45 | 23.85 | 23.85 | +2.15 (+9.91%) | 169,703 |
| 18 Mar 2009 | INR | 21.15 | 22.9 | 21 | 21.7 | 21.7 | +0.45 (+2.12%) | 62,875 |
| 17 Mar 2009 | INR | 20.9 | 22.95 | 20.9 | 21.25 | 21.25 | +0.1 (+0.47%) | 26,546 |
| 16 Mar 2009 | INR | 20.5 | 21.75 | 20.5 | 21.15 | 21.15 | +0.4 (+1.93%) | 31,472 |
| 13 Mar 2009 | INR | 19.75 | 20.9 | 19.45 | 20.75 | 20.75 | +1.55 (+8.07%) | 40,435 |
| 12 Mar 2009 | INR | 19.7 | 20.3 | 18.85 | 19.2 | 19.2 | -0.55 (-2.78%) | 30,932 |
| 9 Mar 2009 | INR | 19.5 | 20.7 | 19.05 | 19.75 | 19.75 | -0.35 (-1.74%) | 18,806 |
| 6 Mar 2009 | INR | 20.7 | 21.5 | 20.1 | 20.1 | 20.1 | -0.85 (-4.06%) | 12,926 |
| 5 Mar 2009 | INR | 21.5 | 21.95 | 20.8 | 20.95 | 20.95 | -0.75 (-3.46%) | 19,834 |
| 4 Mar 2009 | INR | 22.35 | 22.9 | 21.55 | 21.7 | 21.7 | -0.9 (-3.98%) | 23,156 |
| 3 Mar 2009 | INR | 22.85 | 22.85 | 21.9 | 22.6 | 22.6 | +0.55 (+2.49%) | 31,156 |
| 2 Mar 2009 | INR | 21 | 22.15 | 20.7 | 22.05 | 22.05 | +0.95 (+4.50%) | 34,619 |
| 27 Feb 2009 | INR | 21.4 | 21.4 | 20.5 | 21.1 | 21.1 | +0.7 (+3.43%) | 27,222 |
| 26 Feb 2009 | INR | 20.4 | 21.1 | 20.1 | 20.4 | 20.4 | -0.45 (-2.16%) | 13,316 |
| 25 Feb 2009 | INR | 20.7 | 21.35 | 20.55 | 20.85 | 20.85 | +0.3 (+1.46%) | 16,681 |
| 24 Feb 2009 | INR | 22.5 | 22.5 | 20.45 | 20.55 | 20.55 | -1.05 (-4.86%) | 64,767 |
| 20 Feb 2009 | INR | 22.5 | 22.5 | 21.4 | 21.6 | 21.6 | -0.9 (-4%) | 31,258 |
| 19 Feb 2009 | INR | 24 | 24 | 22.4 | 22.5 | 22.5 | -1.05 (-4.46%) | 37,804 |
| 18 Feb 2009 | INR | 24.85 | 24.85 | 23.55 | 23.55 | 23.55 | -1.2 (-4.85%) | 30,857 |
| 17 Feb 2009 | INR | 25.75 | 26.8 | 24.75 | 24.75 | 24.75 | -1.25 (-4.81%) | 24,928 |
| 16 Feb 2009 | INR | 26.7 | 27.5 | 25.85 | 26 | 26 | -1.1 (-4.06%) | 26,770 |
| 13 Feb 2009 | INR | 27.7 | 28.2 | 26.3 | 27.1 | 27.1 | -0.5 (-1.81%) | 18,691 |
| 12 Feb 2009 | INR | 26.75 | 27.95 | 26.55 | 27.6 | 27.6 | +0.95 (+3.56%) | 32,399 |
| 11 Feb 2009 | INR | 26.5 | 27.7 | 25.55 | 26.65 | 26.65 | -0.1 (-0.37%) | 44,568 |
| 10 Feb 2009 | INR | 26.65 | 27.75 | 26.25 | 26.75 | 26.75 | -0.6 (-2.19%) | 16,244 |
| 9 Feb 2009 | INR | 26.2 | 27.7 | 26.2 | 27.35 | 27.35 | +0.95 (+3.60%) | 50,869 |
