| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 19.6 | 21.45 | 19.6 | 21 | 21 | +0.7 (+3.45%) | 30,729 |
| 6 Apr 2009 | INR | 20.4 | 20.5 | 19.8 | 20.3 | 20.3 | +0.5 (+2.53%) | 24,903 |
| 2 Apr 2009 | INR | 19.3 | 21.5 | 19.2 | 19.8 | 19.8 | +0.6 (+3.13%) | 65,218 |
| 1 Apr 2009 | INR | 19.05 | 19.3 | 18.7 | 19.2 | 19.2 | +0.65 (+3.50%) | 8,397 |
| 31 Mar 2009 | INR | 18.9 | 18.9 | 18.55 | 18.55 | 18.55 | -0.25 (-1.33%) | 12,234 |
| 30 Mar 2009 | INR | 19 | 19.25 | 18.7 | 18.8 | 18.8 | -0.2 (-1.05%) | 9,192 |
| 27 Mar 2009 | INR | 19.35 | 19.45 | 18.7 | 19 | 19 | 0.0 (0.0%) | 54,022 |
| 26 Mar 2009 | INR | 19.6 | 19.6 | 18.95 | 19 | 19 | -0.35 (-1.81%) | 9,959 |
| 25 Mar 2009 | INR | 19 | 19.5 | 18.85 | 19.35 | 19.35 | +0.35 (+1.84%) | 8,361 |
| 24 Mar 2009 | INR | 19.45 | 19.7 | 19 | 19 | 19 | -0.1 (-0.52%) | 12,835 |
| 23 Mar 2009 | INR | 19.2 | 19.4 | 18.5 | 19.1 | 19.1 | 0.0 (0.0%) | 24,638 |
| 20 Mar 2009 | INR | 18.5 | 20.7 | 18.5 | 19.1 | 19.1 | -0.1 (-0.52%) | 65,879 |
| 19 Mar 2009 | INR | 19.3 | 19.95 | 19.2 | 19.2 | 19.2 | -0.15 (-0.78%) | 18,224 |
| 18 Mar 2009 | INR | 18.95 | 21.5 | 18.95 | 19.35 | 19.35 | +0.8 (+4.31%) | 119,190 |
| 17 Mar 2009 | INR | 18.95 | 19.15 | 18 | 18.55 | 18.55 | +0.05 (+0.27%) | 33,840 |
| 16 Mar 2009 | INR | 18.5 | 18.9 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 9,528 |
| 13 Mar 2009 | INR | 18.2 | 18.95 | 18.2 | 18.5 | 18.5 | +0.45 (+2.49%) | 15,307 |
| 12 Mar 2009 | INR | 18 | 18.4 | 17.9 | 18.05 | 18.05 | +0.15 (+0.84%) | 27,240 |
| 9 Mar 2009 | INR | 18.05 | 18.75 | 17.9 | 17.9 | 17.9 | -0.55 (-2.98%) | 28,650 |
| 6 Mar 2009 | INR | 18.4 | 18.95 | 18.25 | 18.45 | 18.45 | -0.4 (-2.12%) | 32,277 |
| 5 Mar 2009 | INR | 19.25 | 19.8 | 18.8 | 18.85 | 18.85 | +0.05 (+0.27%) | 22,083 |
| 4 Mar 2009 | INR | 19.05 | 19.05 | 18.7 | 18.8 | 18.8 | -0.35 (-1.83%) | 18,583 |
| 3 Mar 2009 | INR | 19.25 | 19.35 | 19 | 19.15 | 19.15 | -0.1 (-0.52%) | 29,758 |
| 2 Mar 2009 | INR | 19.5 | 19.85 | 19.25 | 19.25 | 19.25 | -0.6 (-3.02%) | 16,734 |
| 27 Feb 2009 | INR | 19.75 | 19.95 | 19.25 | 19.85 | 19.85 | +0.25 (+1.28%) | 14,433 |
| 26 Feb 2009 | INR | 19.5 | 19.8 | 19.4 | 19.6 | 19.6 | +0.05 (+0.26%) | 23,742 |
| 25 Feb 2009 | INR | 19.5 | 19.9 | 19.5 | 19.55 | 19.55 | -0.2 (-1.01%) | 9,178 |
| 24 Feb 2009 | INR | 20 | 20.2 | 19.55 | 19.75 | 19.75 | -0.65 (-3.19%) | 29,343 |
| 20 Feb 2009 | INR | 20.75 | 20.75 | 20.05 | 20.4 | 20.4 | -0.25 (-1.21%) | 9,165 |
| 19 Feb 2009 | INR | 20.3 | 21.3 | 20.3 | 20.65 | 20.65 | -0.05 (-0.24%) | 20,230 |
