| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2009 | INR | 22.9 | 23.8 | 21.15 | 23 | 4.6 | +1.5 (+6.98%) | 6,785 |
| 2 Apr 2009 | INR | 22.2 | 22.3 | 21.1 | 21.5 | 4.3 | -0.25 (-1.15%) | 4,920 |
| 1 Apr 2009 | INR | 20.65 | 21.95 | 20.5 | 21.75 | 4.35 | +1.4 (+6.88%) | 4,603 |
| 31 Mar 2009 | INR | 20 | 20.65 | 19.8 | 20.35 | 4.07 | +0.3 (+1.50%) | 5,079 |
| 30 Mar 2009 | INR | 19.55 | 20.6 | 19.4 | 20.05 | 4.01 | -0.05 (-0.25%) | 3,771 |
| 27 Mar 2009 | INR | 19.7 | 21.45 | 19.7 | 20.1 | 4.02 | -0.35 (-1.71%) | 2,220 |
| 26 Mar 2009 | INR | 20 | 21 | 19.2 | 20.45 | 4.09 | -0.05 (-0.24%) | 3,010 |
| 25 Mar 2009 | INR | 20.4 | 20.5 | 20.25 | 20.5 | 4.1 | -0.15 (-0.73%) | 4,844 |
| 24 Mar 2009 | INR | 21.55 | 21.55 | 20.25 | 20.65 | 4.13 | -0.6 (-2.82%) | 7,948 |
| 23 Mar 2009 | INR | 20.8 | 22.05 | 20.8 | 21.25 | 4.25 | +0.15 (+0.71%) | 3,039 |
| 20 Mar 2009 | INR | 21 | 21.7 | 20.3 | 21.1 | 4.22 | -0.4 (-1.86%) | 3,551 |
| 19 Mar 2009 | INR | 21.1 | 21.7 | 20.5 | 21.5 | 4.3 | +0.6 (+2.87%) | 10,352 |
| 18 Mar 2009 | INR | 21.45 | 21.7 | 20.35 | 20.9 | 4.18 | -0.15 (-0.71%) | 1,868 |
| 17 Mar 2009 | INR | 21.5 | 21.5 | 20.6 | 21.05 | 4.21 | -0.7 (-3.22%) | 1,332 |
| 16 Mar 2009 | INR | 21 | 21.75 | 20.6 | 21.75 | 4.35 | +0.85 (+4.07%) | 6,652 |
| 13 Mar 2009 | INR | 21.15 | 21.9 | 20 | 20.9 | 4.18 | +0.4 (+1.95%) | 3,150 |
| 12 Mar 2009 | INR | 20.9 | 21.9 | 20.2 | 20.5 | 4.1 | -1.05 (-4.87%) | 2,891 |
| 9 Mar 2009 | INR | 19.15 | 22.85 | 19.15 | 21.55 | 4.31 | +2.5 (+13.12%) | 28,043 |
| 6 Mar 2009 | INR | 18.45 | 19.1 | 18.15 | 19.05 | 3.81 | +0.45 (+2.42%) | 1,055 |
| 5 Mar 2009 | INR | 18.45 | 19.1 | 18.15 | 18.6 | 3.72 | +0.1 (+0.54%) | 10,717 |
| 4 Mar 2009 | INR | 18.5 | 19.3 | 18.5 | 18.5 | 3.7 | -0.6 (-3.14%) | 2,560 |
| 3 Mar 2009 | INR | 18.75 | 19.8 | 18.75 | 19.1 | 3.82 | -0.9 (-4.50%) | 496 |
| 2 Mar 2009 | INR | 19.55 | 20.05 | 19.55 | 20 | 4 | -0.25 (-1.23%) | 2,541 |
| 27 Feb 2009 | INR | 20.75 | 21.15 | 20.15 | 20.25 | 4.05 | +0.45 (+2.27%) | 3,079 |
| 26 Feb 2009 | INR | 20.2 | 20.55 | 19.8 | 19.8 | 3.96 | -0.95 (-4.58%) | 2,283 |
| 25 Feb 2009 | INR | 19.25 | 21.1 | 19.25 | 20.75 | 4.15 | +0.5 (+2.47%) | 1,896 |
| 24 Feb 2009 | INR | 21.7 | 21.7 | 19.9 | 20.25 | 4.05 | -0.8 (-3.80%) | 2,312 |
| 20 Feb 2009 | INR | 21.75 | 21.8 | 21.05 | 21.05 | 4.21 | -0.75 (-3.44%) | 3,509 |
| 19 Feb 2009 | INR | 21.85 | 22.35 | 21.8 | 21.8 | 4.36 | -0.2 (-0.91%) | 1,738 |
| 18 Feb 2009 | INR | 21.4 | 22.5 | 21.4 | 22 | 4.4 | 0.0 (0.0%) | 1,970 |
