| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 21.5 | 25.9 | 21.5 | 24.8 | 24.8 | +2.25 (+9.98%) | 32,898 |
| 6 Apr 2009 | INR | 20.5 | 24.1 | 20.45 | 22.55 | 22.55 | +2.45 (+12.19%) | 46,347 |
| 2 Apr 2009 | INR | 19.1 | 22.8 | 19.1 | 20.1 | 20.1 | +0.85 (+4.42%) | 34,734 |
| 1 Apr 2009 | INR | 17.75 | 19.4 | 17.75 | 19.25 | 19.25 | +1.2 (+6.65%) | 9,335 |
| 31 Mar 2009 | INR | 17.55 | 19.65 | 17.55 | 18.05 | 18.05 | +0.55 (+3.14%) | 37,723 |
| 30 Mar 2009 | INR | 18 | 18.95 | 17.25 | 17.5 | 17.5 | -1 (-5.41%) | 3,575 |
| 27 Mar 2009 | INR | 17.15 | 18.75 | 17.15 | 18.5 | 18.5 | -0.05 (-0.27%) | 3,095 |
| 26 Mar 2009 | INR | 16.85 | 21.9 | 16.85 | 18.55 | 18.55 | -0.25 (-1.33%) | 52,547 |
| 25 Mar 2009 | INR | 18.5 | 19 | 17.75 | 18.8 | 18.8 | +1.1 (+6.21%) | 4,067 |
| 24 Mar 2009 | INR | 17.6 | 21 | 16.8 | 17.7 | 17.7 | -0.35 (-1.94%) | 40,180 |
| 23 Mar 2009 | INR | 17.55 | 18.3 | 17.15 | 18.05 | 18.05 | +0.15 (+0.84%) | 20,242 |
| 20 Mar 2009 | INR | 15.6 | 18.9 | 15.6 | 17.9 | 17.9 | +0.05 (+0.28%) | 33,517 |
| 19 Mar 2009 | INR | 18 | 18.2 | 17.4 | 17.85 | 17.85 | +0.25 (+1.42%) | 25,006 |
| 18 Mar 2009 | INR | 16.1 | 19.7 | 16.1 | 17.6 | 17.6 | +1.15 (+6.99%) | 25,047 |
| 17 Mar 2009 | INR | 17.9 | 17.9 | 16.4 | 16.45 | 16.45 | -0.8 (-4.64%) | 14,476 |
| 16 Mar 2009 | INR | 16 | 18.8 | 15.6 | 17.25 | 17.25 | +1.55 (+9.87%) | 30,641 |
| 13 Mar 2009 | INR | 15 | 16 | 15 | 15.7 | 15.7 | +0.2 (+1.29%) | 2,455 |
| 12 Mar 2009 | INR | 16.8 | 16.8 | 14.5 | 15.5 | 15.5 | +1.5 (+10.71%) | 5,044 |
| 9 Mar 2009 | INR | 15 | 15.3 | 14 | 14 | 14 | -0.4 (-2.78%) | 1,520 |
| 6 Mar 2009 | INR | 16.5 | 16.5 | 14.4 | 14.4 | 14.4 | -1.1 (-7.10%) | 338 |
| 5 Mar 2009 | INR | 16.15 | 16.15 | 15.15 | 15.5 | 15.5 | +0.45 (+2.99%) | 1,255 |
| 4 Mar 2009 | INR | 16.65 | 16.65 | 14.85 | 15.05 | 15.05 | -1.15 (-7.10%) | 5,655 |
| 3 Mar 2009 | INR | 17.45 | 17.45 | 16.2 | 16.2 | 16.2 | -1.1 (-6.36%) | 1,426 |
| 2 Mar 2009 | INR | 17.5 | 17.5 | 16.9 | 17.3 | 17.3 | -0.35 (-1.98%) | 1,046 |
| 27 Feb 2009 | INR | 18 | 18 | 17.65 | 17.65 | 17.65 | +0.65 (+3.82%) | 300 |
| 26 Feb 2009 | INR | 16.6 | 18.7 | 16.55 | 17 | 17 | -0.25 (-1.45%) | 1,848 |
| 25 Feb 2009 | INR | 17.1 | 17.9 | 17 | 17.25 | 17.25 | +0.05 (+0.29%) | 925 |
| 24 Feb 2009 | INR | 17 | 18.35 | 17 | 17.2 | 17.2 | -0.2 (-1.15%) | 41,157 |
| 20 Feb 2009 | INR | 19.3 | 19.3 | 17.2 | 17.4 | 17.4 | -0.4 (-2.25%) | 51,003 |
| 19 Feb 2009 | INR | 17.6 | 18.8 | 17.6 | 17.8 | 17.8 | -0.4 (-2.20%) | 980 |
