| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 29 | 29 | 26.15 | 26.45 | 26.45 | -0.25 (-0.94%) | 1,208,326 |
| 8 Apr 2009 | INR | 23.75 | 26.9 | 23.05 | 26.7 | 26.7 | +2.55 (+10.56%) | 2,152,100 |
| 6 Apr 2009 | INR | 24 | 24.7 | 23.75 | 24.15 | 24.15 | +0.4 (+1.68%) | 626,590 |
| 2 Apr 2009 | INR | 23.5 | 24 | 23.3 | 23.75 | 23.75 | +0.7 (+3.04%) | 793,830 |
| 1 Apr 2009 | INR | 23.2 | 23.55 | 22.6 | 23.05 | 23.05 | +0.25 (+1.10%) | 453,751 |
| 31 Mar 2009 | INR | 22.7 | 22.95 | 22.45 | 22.8 | 22.8 | +0.4 (+1.79%) | 389,116 |
| 30 Mar 2009 | INR | 22.9 | 23.05 | 22.25 | 22.4 | 22.4 | -0.55 (-2.40%) | 557,616 |
| 27 Mar 2009 | INR | 23.4 | 23.6 | 22.3 | 22.95 | 22.95 | -0.05 (-0.22%) | 1,155,973 |
| 26 Mar 2009 | INR | 23.5 | 23.65 | 22.5 | 23 | 23 | -0.25 (-1.08%) | 1,065,151 |
| 25 Mar 2009 | INR | 23.4 | 23.7 | 22.85 | 23.25 | 23.25 | -0.35 (-1.48%) | 697,924 |
| 24 Mar 2009 | INR | 24.5 | 25 | 23.5 | 23.6 | 23.6 | -0.75 (-3.08%) | 1,150,806 |
| 23 Mar 2009 | INR | 23.4 | 24.7 | 23 | 24.35 | 24.35 | +1.15 (+4.96%) | 2,058,694 |
| 20 Mar 2009 | INR | 22.7 | 23.9 | 22.15 | 23.2 | 23.2 | +0.55 (+2.43%) | 1,825,251 |
| 19 Mar 2009 | INR | 23 | 23.1 | 22.1 | 22.65 | 22.65 | +0.1 (+0.44%) | 1,088,262 |
| 18 Mar 2009 | INR | 22.7 | 23.6 | 22 | 22.55 | 22.55 | +0.45 (+2.04%) | 1,852,752 |
| 17 Mar 2009 | INR | 24.35 | 24.45 | 22 | 22.1 | 22.1 | -2.35 (-9.61%) | 1,674,748 |
| 16 Mar 2009 | INR | 21.6 | 24.85 | 20.9 | 24.45 | 24.45 | +3.05 (+14.25%) | 4,324,594 |
| 13 Mar 2009 | INR | 20.25 | 21.6 | 20.1 | 21.4 | 21.4 | +1.65 (+8.35%) | 2,315,144 |
| 12 Mar 2009 | INR | 19.8 | 20.25 | 18.7 | 19.75 | 19.75 | +0.25 (+1.28%) | 1,371,235 |
| 9 Mar 2009 | INR | 21.1 | 22.5 | 18.8 | 19.5 | 19.5 | -3.7 (-15.95%) | 2,764,349 |
| 6 Mar 2009 | INR | 22.9 | 23.3 | 22.7 | 23.2 | 23.2 | -0.3 (-1.28%) | 3,620,476 |
| 5 Mar 2009 | INR | 23.1 | 23.6 | 23.1 | 23.5 | 23.5 | +0.15 (+0.64%) | 3,919,342 |
| 4 Mar 2009 | INR | 23.3 | 23.4 | 22.85 | 23.35 | 23.35 | 0.0 (0.0%) | 4,150,043 |
| 3 Mar 2009 | INR | 23.3 | 23.5 | 23.2 | 23.35 | 23.35 | -0.15 (-0.64%) | 5,618,295 |
| 2 Mar 2009 | INR | 23.45 | 23.55 | 23.3 | 23.5 | 23.5 | -0.05 (-0.21%) | 1,311,492 |
| 27 Feb 2009 | INR | 23.4 | 23.65 | 23.4 | 23.55 | 23.55 | +0.1 (+0.43%) | 852,693 |
| 26 Feb 2009 | INR | 23.15 | 23.5 | 23.1 | 23.45 | 23.45 | +0.1 (+0.43%) | 1,369,611 |
| 25 Feb 2009 | INR | 23.35 | 23.4 | 23.25 | 23.35 | 23.35 | +0.1 (+0.43%) | 897,851 |
| 24 Feb 2009 | INR | 23.2 | 23.4 | 23 | 23.25 | 23.25 | 0.0 (0.0%) | 1,706,953 |
| 20 Feb 2009 | INR | 23.2 | 23.3 | 23.15 | 23.25 | 23.25 | +0.05 (+0.22%) | 1,207,145 |
