| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2009 | INR | 9.2 | 10.5 | 9.2 | 10.48 | 10.48 | +0.68 (+6.94%) | 9,435 |
| 31 Mar 2009 | INR | 10.35 | 10.35 | 9.75 | 9.8 | 9.8 | -0.09 (-0.91%) | 3,899 |
| 30 Mar 2009 | INR | 10.14 | 10.3 | 9.82 | 9.89 | 9.89 | -0.1 (-1.00%) | 5,889 |
| 27 Mar 2009 | INR | 10.5 | 10.5 | 9.7 | 9.99 | 9.99 | +0.03 (+0.30%) | 24,860 |
| 26 Mar 2009 | INR | 10.2 | 10.5 | 9.96 | 9.96 | 9.96 | -0.2 (-1.97%) | 13,547 |
| 25 Mar 2009 | INR | 10.4 | 10.4 | 10.1 | 10.16 | 10.16 | -0.19 (-1.84%) | 7,613 |
| 24 Mar 2009 | INR | 11.5 | 11.8 | 10.35 | 10.35 | 10.35 | -0.8 (-7.17%) | 36,224 |
| 23 Mar 2009 | INR | 10.4 | 11.95 | 10.4 | 11.15 | 11.15 | +0.59 (+5.59%) | 90,794 |
| 20 Mar 2009 | INR | 9.4 | 10.8 | 9.4 | 10.56 | 10.56 | +0.91 (+9.43%) | 63,715 |
| 19 Mar 2009 | INR | 9.05 | 9.83 | 9.05 | 9.65 | 9.65 | +0.4 (+4.32%) | 27,052 |
| 18 Mar 2009 | INR | 9 | 9.49 | 9 | 9.25 | 9.25 | +0.22 (+2.44%) | 16,911 |
| 17 Mar 2009 | INR | 9.01 | 9.15 | 8.73 | 9.03 | 9.03 | +0.03 (+0.33%) | 6,172 |
| 16 Mar 2009 | INR | 9.29 | 9.29 | 8.74 | 9 | 9 | -0.06 (-0.66%) | 14,675 |
| 13 Mar 2009 | INR | 9 | 9.07 | 8.67 | 9.06 | 9.06 | +0.36 (+4.14%) | 4,407 |
| 12 Mar 2009 | INR | 8.95 | 8.95 | 8.7 | 8.7 | 8.7 | -0.05 (-0.57%) | 4,194 |
| 9 Mar 2009 | INR | 8.7 | 9 | 8.66 | 8.75 | 8.75 | -0.21 (-2.34%) | 21,890 |
| 6 Mar 2009 | INR | 8.75 | 9.25 | 8.4 | 8.96 | 8.96 | +0.26 (+2.99%) | 31,845 |
| 5 Mar 2009 | INR | 9.02 | 9.07 | 8.05 | 8.7 | 8.7 | -0.22 (-2.47%) | 42,668 |
| 4 Mar 2009 | INR | 9.3 | 9.3 | 8.61 | 8.92 | 8.92 | +0.01 (+0.11%) | 22,629 |
| 3 Mar 2009 | INR | 8.75 | 9.11 | 8.75 | 8.91 | 8.91 | +0.15 (+1.71%) | 15,672 |
| 2 Mar 2009 | INR | 8.75 | 8.94 | 8.75 | 8.76 | 8.76 | -0.18 (-2.01%) | 3,273 |
| 27 Feb 2009 | INR | 8.66 | 9.1 | 8.62 | 8.94 | 8.94 | +0.21 (+2.41%) | 10,643 |
| 26 Feb 2009 | INR | 8.7 | 9.35 | 8.6 | 8.73 | 8.73 | -0.01 (-0.11%) | 15,258 |
| 25 Feb 2009 | INR | 9.01 | 9.35 | 8.6 | 8.74 | 8.74 | -0.59 (-6.32%) | 54,599 |
| 24 Feb 2009 | INR | 8.55 | 10.19 | 8.43 | 9.33 | 9.33 | +0.68 (+7.86%) | 75,395 |
| 20 Feb 2009 | INR | 8.6 | 9 | 8.6 | 8.65 | 8.65 | -0.21 (-2.37%) | 13,596 |
| 19 Feb 2009 | INR | 9.49 | 9.49 | 8.56 | 8.86 | 8.86 | -0.05 (-0.56%) | 13,967 |
| 18 Feb 2009 | INR | 8.9 | 9.05 | 8.8 | 8.91 | 8.91 | +0.07 (+0.79%) | 9,436 |
| 17 Feb 2009 | INR | 9 | 9.1 | 8.72 | 8.84 | 8.84 | -0.1 (-1.12%) | 23,438 |
| 16 Feb 2009 | INR | 9.8 | 9.97 | 8.9 | 8.94 | 8.94 | -0.44 (-4.69%) | 37,168 |
