| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 14.85 | 18.02 | 14.67 | 18.02 | 18.02 | +2.82 (+18.55%) | 190,994 |
| 6 Apr 2009 | INR | 13.88 | 15.4 | 13.56 | 15.2 | 15.2 | +1.47 (+10.71%) | 281,168 |
| 2 Apr 2009 | INR | 14 | 14.05 | 13 | 13.73 | 13.73 | +0.53 (+4.02%) | 80,706 |
| 1 Apr 2009 | INR | 12.25 | 13.95 | 12.2 | 13.2 | 13.2 | +0.67 (+5.35%) | 54,532 |
| 31 Mar 2009 | INR | 11.55 | 13.05 | 11.55 | 12.53 | 12.53 | +0.73 (+6.19%) | 51,814 |
| 30 Mar 2009 | INR | 11.05 | 12 | 11.05 | 11.8 | 11.8 | +0.1 (+0.85%) | 52,533 |
| 27 Mar 2009 | INR | 9.5 | 11.9 | 9.5 | 11.7 | 11.7 | +0.45 (+4%) | 35,966 |
| 26 Mar 2009 | INR | 11.05 | 11.49 | 10.52 | 11.25 | 11.25 | +0.26 (+2.37%) | 86,157 |
| 25 Mar 2009 | INR | 12 | 12 | 10.78 | 10.99 | 10.99 | -0.04 (-0.36%) | 85,958 |
| 24 Mar 2009 | INR | 12 | 12 | 10.5 | 11.03 | 11.03 | +0.54 (+5.15%) | 257,676 |
| 23 Mar 2009 | INR | 10.41 | 10.77 | 10.41 | 10.49 | 10.49 | +0.01 (+0.10%) | 78,408 |
| 20 Mar 2009 | INR | 9 | 10.95 | 9 | 10.48 | 10.48 | -0.12 (-1.13%) | 123,430 |
| 19 Mar 2009 | INR | 10.4 | 11.4 | 10.4 | 10.6 | 10.6 | +0.1 (+0.95%) | 443,970 |
| 18 Mar 2009 | INR | 11.06 | 11.06 | 10.46 | 10.5 | 10.5 | -0.1 (-0.94%) | 40,457 |
| 17 Mar 2009 | INR | 10.7 | 11.25 | 10.5 | 10.6 | 10.6 | -0.07 (-0.66%) | 31,162 |
| 16 Mar 2009 | INR | 10.62 | 11.45 | 10.31 | 10.67 | 10.67 | 0.0 (0.0%) | 12,173 |
| 13 Mar 2009 | INR | 10.6 | 10.9 | 10.28 | 10.67 | 10.67 | +0.35 (+3.39%) | 15,562 |
| 12 Mar 2009 | INR | 11.65 | 11.65 | 10.32 | 10.32 | 10.32 | -0.53 (-4.88%) | 6,352 |
| 9 Mar 2009 | INR | 10.67 | 11.1 | 10.4 | 10.85 | 10.85 | -0.03 (-0.28%) | 4,467 |
| 6 Mar 2009 | INR | 11 | 11 | 10.45 | 10.88 | 10.88 | +0.13 (+1.21%) | 10,394 |
| 5 Mar 2009 | INR | 11.29 | 11.3 | 10.75 | 10.75 | 10.75 | -0.11 (-1.01%) | 3,818 |
| 4 Mar 2009 | INR | 11.4 | 11.74 | 10.76 | 10.86 | 10.86 | -0.16 (-1.45%) | 17,965 |
| 3 Mar 2009 | INR | 10.87 | 11.85 | 10.85 | 11.02 | 11.02 | -0.38 (-3.33%) | 6,738 |
| 2 Mar 2009 | INR | 11.9 | 12.35 | 11.26 | 11.4 | 11.4 | -0.45 (-3.80%) | 6,939 |
| 27 Feb 2009 | INR | 11.65 | 12.2 | 11.65 | 11.85 | 11.85 | -0.2 (-1.66%) | 320 |
| 26 Feb 2009 | INR | 12.35 | 12.35 | 11.7 | 12.05 | 12.05 | +0.35 (+2.99%) | 3,210 |
| 25 Feb 2009 | INR | 12.25 | 12.5 | 11.6 | 11.7 | 11.7 | -0.2 (-1.68%) | 13,411 |
| 24 Feb 2009 | INR | 13 | 13 | 11.8 | 11.9 | 11.9 | -1.1 (-8.46%) | 29,375 |
| 20 Feb 2009 | INR | 12.6 | 13.15 | 12.6 | 13 | 13 | -0.05 (-0.38%) | 19,872 |
| 19 Feb 2009 | INR | 13.4 | 13.4 | 12.9 | 13.05 | 13.05 | +0.05 (+0.38%) | 14,077 |
