| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2009 | INR | 13.89 | 13.95 | 13.41 | 13.55 | 13.55 | +0.22 (+1.65%) | 1,725,145 |
| 2 Apr 2009 | INR | 13.05 | 13.66 | 13 | 13.33 | 13.33 | +0.45 (+3.49%) | 2,473,398 |
| 1 Apr 2009 | INR | 12.44 | 13.11 | 12.26 | 12.88 | 12.88 | +0.49 (+3.95%) | 2,765,718 |
| 31 Mar 2009 | INR | 12.24 | 12.7 | 12.11 | 12.39 | 12.39 | +0.15 (+1.23%) | 1,838,592 |
| 30 Mar 2009 | INR | 12.8 | 12.9 | 12.11 | 12.24 | 12.24 | -0.18 (-1.45%) | 1,533,860 |
| 27 Mar 2009 | INR | 12.44 | 12.85 | 12.28 | 12.42 | 12.42 | +0.01 (+0.08%) | 1,131,124 |
| 26 Mar 2009 | INR | 12.49 | 12.73 | 12.25 | 12.41 | 12.41 | +0.06 (+0.49%) | 892,234 |
| 25 Mar 2009 | INR | 12.51 | 12.65 | 12.25 | 12.35 | 12.35 | -0.19 (-1.52%) | 999,431 |
| 24 Mar 2009 | INR | 13 | 13.28 | 12.45 | 12.54 | 12.54 | -0.25 (-1.95%) | 2,188,504 |
| 23 Mar 2009 | INR | 13.4 | 13.4 | 12.65 | 12.79 | 12.79 | -0.09 (-0.70%) | 1,474,606 |
| 20 Mar 2009 | INR | 12.5 | 13.34 | 12.31 | 12.88 | 12.88 | +0.38 (+3.04%) | 3,493,717 |
| 19 Mar 2009 | INR | 12.12 | 13.19 | 12.1 | 12.5 | 12.5 | +0.4 (+3.31%) | 3,978,635 |
| 18 Mar 2009 | INR | 12.1 | 12.5 | 11.96 | 12.1 | 12.1 | +0.21 (+1.77%) | 2,682,069 |
| 17 Mar 2009 | INR | 12 | 12.34 | 11.79 | 11.89 | 11.89 | -0.02 (-0.17%) | 2,250,729 |
| 16 Mar 2009 | INR | 11.98 | 12.29 | 11.65 | 11.91 | 11.91 | +0.16 (+1.36%) | 1,693,240 |
| 13 Mar 2009 | INR | 11.7 | 12 | 11.7 | 11.75 | 11.75 | +0.2 (+1.73%) | 1,400,161 |
| 12 Mar 2009 | INR | 12 | 12.35 | 11.4 | 11.55 | 11.55 | -0.24 (-2.04%) | 2,192,854 |
| 9 Mar 2009 | INR | 10.73 | 12.45 | 10.73 | 11.79 | 11.79 | +0.94 (+8.66%) | 4,455,958 |
| 6 Mar 2009 | INR | 11.1 | 11.25 | 10.65 | 10.85 | 10.85 | -0.48 (-4.24%) | 1,491,557 |
| 5 Mar 2009 | INR | 11.85 | 12.15 | 11.11 | 11.33 | 11.33 | -0.3 (-2.58%) | 2,528,782 |
| 4 Mar 2009 | INR | 12.51 | 12.51 | 11.41 | 11.63 | 11.63 | -0.37 (-3.08%) | 1,462,564 |
| 3 Mar 2009 | INR | 12.25 | 12.8 | 11.82 | 12 | 12 | -0.49 (-3.92%) | 1,815,310 |
| 2 Mar 2009 | INR | 13.4 | 13.4 | 12.25 | 12.49 | 12.49 | -0.8 (-6.02%) | 1,658,749 |
| 27 Feb 2009 | INR | 13.9 | 14.09 | 13.14 | 13.29 | 13.29 | -0.43 (-3.13%) | 1,669,957 |
| 26 Feb 2009 | INR | 14 | 14.52 | 13.52 | 13.72 | 13.72 | -0.22 (-1.58%) | 3,936,811 |
| 25 Feb 2009 | INR | 14.59 | 15.1 | 13.7 | 13.94 | 13.94 | -0.29 (-2.04%) | 3,070,089 |
| 24 Feb 2009 | INR | 14.45 | 14.6 | 13.91 | 14.23 | 14.23 | -0.57 (-3.85%) | 3,727,924 |
| 20 Feb 2009 | INR | 15.49 | 15.67 | 14.65 | 14.8 | 14.8 | -0.82 (-5.25%) | 7,674,948 |
| 19 Feb 2009 | INR | 13.9 | 16.42 | 13.9 | 15.62 | 15.62 | +1.7 (+12.21%) | 21,954,614 |
| 18 Feb 2009 | INR | 14 | 14.25 | 13.51 | 13.92 | 13.92 | -0.13 (-0.93%) | 3,031,990 |
