| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2009 | INR | 22.5 | 23.75 | 21 | 23 | 23 | +1 (+4.55%) | 7,033 |
| 30 Mar 2009 | INR | 23.75 | 23.75 | 21.05 | 22 | 22 | -0.95 (-4.14%) | 291,072 |
| 27 Mar 2009 | INR | 22.1 | 25.85 | 22.1 | 22.95 | 22.95 | -0.05 (-0.22%) | 13,501 |
| 26 Mar 2009 | INR | 22.8 | 25.5 | 22.6 | 23 | 23 | +0.1 (+0.44%) | 34,604 |
| 25 Mar 2009 | INR | 22.95 | 23.1 | 21.5 | 22.9 | 22.9 | +0.65 (+2.92%) | 1,480 |
| 24 Mar 2009 | INR | 23 | 24 | 22.25 | 22.25 | 22.25 | -0.95 (-4.09%) | 455,700 |
| 23 Mar 2009 | INR | 23 | 26.5 | 21.1 | 23.2 | 23.2 | +0.7 (+3.11%) | 32,841 |
| 20 Mar 2009 | INR | 21.2 | 22.5 | 20.5 | 22.5 | 22.5 | +0.5 (+2.27%) | 522 |
| 19 Mar 2009 | INR | 21.1 | 22 | 21.1 | 22 | 22 | +0.3 (+1.38%) | 245 |
| 18 Mar 2009 | INR | 22 | 22.7 | 21.1 | 21.7 | 21.7 | -0.8 (-3.56%) | 3,020 |
| 17 Mar 2009 | INR | 23 | 23.95 | 21.75 | 22.5 | 22.5 | +0.7 (+3.21%) | 150,862 |
| 16 Mar 2009 | INR | 21.1 | 21.9 | 20.8 | 21.8 | 21.8 | 0.0 (0.0%) | 553 |
| 13 Mar 2009 | INR | 21 | 22.4 | 20.55 | 21.8 | 21.8 | +1.3 (+6.34%) | 42 |
| 12 Mar 2009 | INR | 21 | 22.45 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 100,417 |
| 9 Mar 2009 | INR | 21 | 21 | 20.5 | 20.5 | 20.5 | -0.15 (-0.73%) | 1,102 |
| 6 Mar 2009 | INR | 21.45 | 21.45 | 20.5 | 20.65 | 20.65 | +0.75 (+3.77%) | 514 |
| 5 Mar 2009 | INR | 20 | 20.5 | 19.9 | 19.9 | 19.9 | -0.1 (-0.50%) | 647 |
| 4 Mar 2009 | INR | 21.55 | 21.55 | 20 | 20 | 20 | 0.0 (0.0%) | 922 |
| 3 Mar 2009 | INR | 18.55 | 20 | 18.5 | 20 | 20 | +0.2 (+1.01%) | 102,035 |
| 2 Mar 2009 | INR | 20.7 | 20.7 | 19.8 | 19.8 | 19.8 | -1.7 (-7.91%) | 947 |
| 27 Feb 2009 | INR | 21.45 | 21.5 | 21.45 | 21.5 | 21.5 | 0.0 (0.0%) | 147 |
| 26 Feb 2009 | INR | 21.3 | 22 | 21 | 21.5 | 21.5 | -0.35 (-1.60%) | 982 |
| 25 Feb 2009 | INR | 22.9 | 22.9 | 21.8 | 21.85 | 21.85 | -0.35 (-1.58%) | 278 |
| 24 Feb 2009 | INR | 22 | 22.2 | 21.3 | 22.2 | 22.2 | +0.9 (+4.23%) | 173 |
| 20 Feb 2009 | INR | 21.8 | 21.8 | 21.1 | 21.3 | 21.3 | -0.9 (-4.05%) | 400 |
| 19 Feb 2009 | INR | 22.95 | 22.95 | 22.15 | 22.2 | 22.2 | +0.05 (+0.23%) | 571 |
| 18 Feb 2009 | INR | 22.45 | 23 | 22.15 | 22.15 | 22.15 | -1.05 (-4.53%) | 2,420 |
| 17 Feb 2009 | INR | 22.65 | 23.2 | 22.65 | 23.2 | 23.2 | -0.6 (-2.52%) | 301 |
| 16 Feb 2009 | INR | 25.35 | 25.4 | 23 | 23.8 | 23.8 | +0.55 (+2.37%) | 4,301 |
| 13 Feb 2009 | INR | 24.5 | 24.5 | 23.25 | 23.25 | 23.25 | -0.5 (-2.11%) | 2,761 |
