| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 19.9 | 20.37 | 18.5 | 20.37 | 20.37 | +1.85 (+9.99%) | 41,290 |
| 6 Apr 2009 | INR | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | +1.68 (+9.98%) | 10,299 |
| 2 Apr 2009 | INR | 15.5 | 16.84 | 15.5 | 16.84 | 16.84 | +1.53 (+9.99%) | 23,886 |
| 1 Apr 2009 | INR | 14.75 | 15.45 | 14.67 | 15.31 | 15.31 | +0.71 (+4.86%) | 12,150 |
| 31 Mar 2009 | INR | 14.9 | 15.3 | 14.25 | 14.6 | 14.6 | -0.1 (-0.68%) | 18,856 |
| 30 Mar 2009 | INR | 14.8 | 15.5 | 14.5 | 14.7 | 14.7 | -0.2 (-1.34%) | 134,316 |
| 27 Mar 2009 | INR | 15.1 | 16.45 | 14.6 | 14.9 | 14.9 | -0.35 (-2.30%) | 59,025 |
| 26 Mar 2009 | INR | 15.25 | 15.7 | 14.75 | 15.25 | 15.25 | +0.3 (+2.01%) | 25,531 |
| 25 Mar 2009 | INR | 15.1 | 15.5 | 14.35 | 14.95 | 14.95 | +0.05 (+0.34%) | 20,204 |
| 24 Mar 2009 | INR | 17 | 17 | 14.6 | 14.9 | 14.9 | -1.15 (-7.17%) | 38,826 |
| 23 Mar 2009 | INR | 16.8 | 16.8 | 15.55 | 16.05 | 16.05 | +0.1 (+0.63%) | 12,211 |
| 20 Mar 2009 | INR | 14.65 | 15.95 | 14.65 | 15.95 | 15.95 | +1.15 (+7.77%) | 21,210 |
| 19 Mar 2009 | INR | 16.55 | 16.85 | 14.6 | 14.8 | 14.8 | -1.4 (-8.64%) | 26,705 |
| 18 Mar 2009 | INR | 16.55 | 17.4 | 15.7 | 16.2 | 16.2 | -0.05 (-0.31%) | 25,968 |
| 17 Mar 2009 | INR | 16.5 | 17.4 | 16.25 | 16.25 | 16.25 | +0.25 (+1.56%) | 21,651 |
| 16 Mar 2009 | INR | 15 | 16 | 14.5 | 16 | 16 | +1.3 (+8.84%) | 18,820 |
| 13 Mar 2009 | INR | 14 | 15 | 13.8 | 14.7 | 14.7 | +0.7 (+5%) | 18,733 |
| 12 Mar 2009 | INR | 15.6 | 15.6 | 14 | 14 | 14 | -1.5 (-9.68%) | 27,943 |
| 9 Mar 2009 | INR | 16.25 | 17 | 15 | 15.5 | 15.5 | -0.75 (-4.62%) | 9,349 |
| 6 Mar 2009 | INR | 17 | 17.95 | 16.05 | 16.25 | 16.25 | -1.55 (-8.71%) | 17,510 |
| 5 Mar 2009 | INR | 19 | 19 | 17.8 | 17.8 | 17.8 | -0.9 (-4.81%) | 7,191 |
| 4 Mar 2009 | INR | 18.3 | 19.3 | 18.15 | 18.7 | 18.7 | -0.3 (-1.58%) | 11,611 |
| 3 Mar 2009 | INR | 18.2 | 19 | 17.65 | 19 | 19 | +0.4 (+2.15%) | 4,651 |
| 2 Mar 2009 | INR | 18.8 | 18.8 | 18.05 | 18.6 | 18.6 | -0.35 (-1.85%) | 4,353 |
| 27 Feb 2009 | INR | 18.55 | 19.25 | 18.4 | 18.95 | 18.95 | +0.1 (+0.53%) | 2,036 |
| 26 Feb 2009 | INR | 19 | 19.5 | 18.65 | 18.85 | 18.85 | -0.75 (-3.83%) | 28,289 |
| 25 Feb 2009 | INR | 18.1 | 19.95 | 18.1 | 19.6 | 19.6 | +0.6 (+3.16%) | 24,598 |
| 24 Feb 2009 | INR | 19.35 | 20 | 19 | 19 | 19 | -1 (-5%) | 27,942 |
| 20 Feb 2009 | INR | 20 | 20.5 | 19.7 | 20 | 20 | 0.0 (0.0%) | 11,399 |
| 19 Feb 2009 | INR | 20.6 | 20.9 | 19.8 | 20 | 20 | -0.5 (-2.44%) | 12,080 |
