| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2009 | INR | 28.1 | 30.55 | 27.75 | 28.3 | 28.3 | -1.1 (-3.74%) | 10,973,719 |
| 24 Apr 2009 | INR | 27.95 | 29.75 | 27 | 29.4 | 29.4 | +1.75 (+6.33%) | 14,476,446 |
| 23 Apr 2009 | INR | 27.3 | 28 | 26.25 | 27.65 | 27.65 | +0.6 (+2.22%) | 10,882,430 |
| 22 Apr 2009 | INR | 26.95 | 27.75 | 24.9 | 27.05 | 27.05 | +0.55 (+2.08%) | 10,208,593 |
| 21 Apr 2009 | INR | 26.55 | 27.5 | 25.85 | 26.5 | 26.5 | -0.7 (-2.57%) | 7,450,425 |
| 20 Apr 2009 | INR | 25.75 | 27.85 | 24.9 | 27.2 | 27.2 | +2.4 (+9.68%) | 11,102,388 |
| 17 Apr 2009 | INR | 25.85 | 26.35 | 24.1 | 24.8 | 24.8 | -0.15 (-0.60%) | 6,312,264 |
| 16 Apr 2009 | INR | 28.5 | 30 | 24.65 | 24.95 | 24.95 | -2.9 (-10.41%) | 9,566,700 |
| 15 Apr 2009 | INR | 26 | 28.25 | 25 | 27.85 | 27.85 | +1.65 (+6.30%) | 7,292,549 |
| 13 Apr 2009 | INR | 27.2 | 27.45 | 25.75 | 26.2 | 26.2 | -0.6 (-2.24%) | 4,699,258 |
| 9 Apr 2009 | INR | 26.9 | 27.5 | 26.15 | 26.8 | 26.8 | +0.35 (+1.32%) | 9,642,337 |
| 8 Apr 2009 | INR | 25.5 | 26.7 | 25.15 | 26.45 | 26.45 | +0.1 (+0.38%) | 5,849,285 |
| 6 Apr 2009 | INR | 25.7 | 26.6 | 25.3 | 26.35 | 26.35 | +1.3 (+5.19%) | 7,142,407 |
| 2 Apr 2009 | INR | 24.25 | 25.5 | 24.25 | 25.05 | 25.05 | +0.95 (+3.94%) | 7,417,182 |
| 1 Apr 2009 | INR | 23.6 | 24.4 | 22.7 | 24.1 | 24.1 | +0.75 (+3.21%) | 6,918,733 |
| 31 Mar 2009 | INR | 22 | 24.3 | 21.8 | 23.35 | 23.35 | +1.7 (+7.85%) | 13,992,686 |
| 30 Mar 2009 | INR | 22 | 22 | 21.2 | 21.65 | 21.65 | -0.8 (-3.56%) | 4,452,518 |
| 27 Mar 2009 | INR | 22.95 | 23.75 | 21.95 | 22.45 | 22.45 | -0.2 (-0.88%) | 13,203,877 |
| 26 Mar 2009 | INR | 22.55 | 22.9 | 21.8 | 22.65 | 22.65 | +1.25 (+5.84%) | 10,956,356 |
| 25 Mar 2009 | INR | 20.7 | 22.4 | 20.2 | 21.4 | 21.4 | +0.65 (+3.13%) | 9,602,760 |
| 24 Mar 2009 | INR | 22 | 22.15 | 20.4 | 20.75 | 20.75 | -0.95 (-4.38%) | 4,415,920 |
| 23 Mar 2009 | INR | 21.65 | 22 | 21.3 | 21.7 | 21.7 | +0.35 (+1.64%) | 7,840,947 |
| 20 Mar 2009 | INR | 19 | 21.6 | 19 | 21.35 | 21.35 | +1.25 (+6.22%) | 5,816,064 |
| 19 Mar 2009 | INR | 20.2 | 20.35 | 19.6 | 20.1 | 20.1 | +0.1 (+0.50%) | 2,527,881 |
| 18 Mar 2009 | INR | 20 | 20.5 | 19.75 | 20 | 20 | +0.25 (+1.27%) | 3,701,721 |
| 17 Mar 2009 | INR | 20 | 20.5 | 19.4 | 19.75 | 19.75 | -0.1 (-0.50%) | 3,946,242 |
| 16 Mar 2009 | INR | 19.4 | 20 | 19 | 19.85 | 19.85 | +0.85 (+4.47%) | 3,030,321 |
| 13 Mar 2009 | INR | 18.8 | 19.2 | 18 | 19 | 19 | +0.9 (+4.97%) | 3,699,491 |
| 12 Mar 2009 | INR | 18.3 | 18.5 | 18 | 18.1 | 18.1 | +0.3 (+1.69%) | 1,652,665 |
| 9 Mar 2009 | INR | 18.5 | 18.5 | 17.6 | 17.8 | 17.8 | -0.5 (-2.73%) | 1,857,126 |
