| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 26 | 28.95 | 25.5 | 28.95 | 28.95 | +2.6 (+9.87%) | 25,403 |
| 6 Apr 2009 | INR | 25.1 | 26.75 | 25.1 | 26.35 | 26.35 | +1.05 (+4.15%) | 13,065 |
| 2 Apr 2009 | INR | 25.3 | 26.4 | 25.25 | 25.3 | 25.3 | -0.15 (-0.59%) | 14,361 |
| 1 Apr 2009 | INR | 24.65 | 25.5 | 24.45 | 25.45 | 25.45 | +1.25 (+5.17%) | 11,711 |
| 31 Mar 2009 | INR | 23.5 | 24.75 | 23.5 | 24.2 | 24.2 | +0.3 (+1.26%) | 10,197 |
| 30 Mar 2009 | INR | 22.95 | 24.4 | 22.95 | 23.9 | 23.9 | +0.5 (+2.14%) | 5,515 |
| 27 Mar 2009 | INR | 23.05 | 25.35 | 22.75 | 23.4 | 23.4 | -0.6 (-2.50%) | 20,834 |
| 26 Mar 2009 | INR | 23.15 | 24.5 | 23.15 | 24 | 24 | 0.0 (0.0%) | 6,334 |
| 25 Mar 2009 | INR | 24 | 24.45 | 23.65 | 24 | 24 | -0.3 (-1.23%) | 666 |
| 24 Mar 2009 | INR | 24.5 | 25.45 | 24.3 | 24.3 | 24.3 | +0.2 (+0.83%) | 5,713 |
| 23 Mar 2009 | INR | 23.8 | 24.7 | 23.8 | 24.1 | 24.1 | +1.1 (+4.78%) | 2,917 |
| 20 Mar 2009 | INR | 24 | 24.45 | 23 | 23 | 23 | -1.4 (-5.74%) | 3,068 |
| 19 Mar 2009 | INR | 25.5 | 25.5 | 23.75 | 24.4 | 24.4 | +0.4 (+1.67%) | 2,266 |
| 18 Mar 2009 | INR | 22.35 | 25.1 | 22.35 | 24 | 24 | +0.25 (+1.05%) | 2,747 |
| 17 Mar 2009 | INR | 22.8 | 24.3 | 22.35 | 23.75 | 23.75 | +1.2 (+5.32%) | 14,899 |
| 16 Mar 2009 | INR | 22.2 | 23 | 22.2 | 22.55 | 22.55 | +0.6 (+2.73%) | 1,521 |
| 13 Mar 2009 | INR | 20.5 | 21.95 | 20.5 | 21.95 | 21.95 | +1.75 (+8.66%) | 21,755 |
| 12 Mar 2009 | INR | 21.25 | 21.3 | 20.2 | 20.2 | 20.2 | -1.2 (-5.61%) | 3,221 |
| 9 Mar 2009 | INR | 22 | 22.85 | 20.75 | 21.4 | 21.4 | -1.2 (-5.31%) | 3,052 |
| 6 Mar 2009 | INR | 21.05 | 22.75 | 21.05 | 22.6 | 22.6 | +0.05 (+0.22%) | 2,758 |
| 5 Mar 2009 | INR | 21.15 | 22.9 | 21.15 | 22.55 | 22.55 | +0.65 (+2.97%) | 4,395 |
| 4 Mar 2009 | INR | 21.45 | 22.65 | 21.45 | 21.9 | 21.9 | -0.5 (-2.23%) | 2,291 |
| 3 Mar 2009 | INR | 23 | 23.95 | 22.4 | 22.4 | 22.4 | -0.8 (-3.45%) | 2,080 |
| 2 Mar 2009 | INR | 24 | 24.7 | 23 | 23.2 | 23.2 | -1.45 (-5.88%) | 2,355 |
| 27 Feb 2009 | INR | 25.45 | 25.45 | 23.9 | 24.65 | 24.65 | +0.3 (+1.23%) | 2,168 |
| 26 Feb 2009 | INR | 24.1 | 25.2 | 24.1 | 24.35 | 24.35 | -0.8 (-3.18%) | 2,530 |
| 25 Feb 2009 | INR | 25.9 | 25.95 | 25 | 25.15 | 25.15 | -0.15 (-0.59%) | 1,183 |
| 24 Feb 2009 | INR | 26.85 | 26.85 | 24.5 | 25.3 | 25.3 | -0.4 (-1.56%) | 3,457 |
| 20 Feb 2009 | INR | 27.5 | 27.5 | 25.55 | 25.7 | 25.7 | -1.05 (-3.93%) | 3,324 |
| 19 Feb 2009 | INR | 27.7 | 27.7 | 26.1 | 26.75 | 26.75 | -0.3 (-1.11%) | 5,837 |
