| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 22.9 | 27.2 | 21.95 | 25.3 | 25.3 | +1.55 (+6.53%) | 454,140 |
| 6 Apr 2009 | INR | 23.95 | 24.2 | 23 | 23.75 | 23.75 | +1.35 (+6.03%) | 184,766 |
| 2 Apr 2009 | INR | 22.5 | 23.2 | 22.2 | 22.4 | 22.4 | +0.55 (+2.52%) | 261,138 |
| 1 Apr 2009 | INR | 19.1 | 22.5 | 19 | 21.85 | 21.85 | +2.65 (+13.80%) | 566,347 |
| 31 Mar 2009 | INR | 19.35 | 19.7 | 18.8 | 19.2 | 19.2 | +0.1 (+0.52%) | 41,587 |
| 30 Mar 2009 | INR | 19.75 | 19.85 | 19.05 | 19.1 | 19.1 | -0.7 (-3.54%) | 60,811 |
| 27 Mar 2009 | INR | 19.8 | 20.15 | 19.5 | 19.8 | 19.8 | +0.45 (+2.33%) | 133,366 |
| 26 Mar 2009 | INR | 20.4 | 20.4 | 19.15 | 19.35 | 19.35 | -0.2 (-1.02%) | 251,542 |
| 25 Mar 2009 | INR | 19.05 | 20.15 | 18.5 | 19.55 | 19.55 | +0.6 (+3.17%) | 217,080 |
| 24 Mar 2009 | INR | 19.4 | 20.4 | 18.75 | 18.95 | 18.95 | 0.0 (0.0%) | 210,800 |
| 23 Mar 2009 | INR | 19.75 | 19.75 | 18.75 | 18.95 | 18.95 | -0.1 (-0.52%) | 166,046 |
| 20 Mar 2009 | INR | 19.8 | 19.8 | 18.9 | 19.05 | 19.05 | -0.45 (-2.31%) | 104,304 |
| 19 Mar 2009 | INR | 19.7 | 20.45 | 19.4 | 19.5 | 19.5 | -0.25 (-1.27%) | 202,495 |
| 18 Mar 2009 | INR | 19.5 | 21.5 | 18.75 | 19.75 | 19.75 | +0.5 (+2.60%) | 702,938 |
| 17 Mar 2009 | INR | 19.45 | 20.5 | 19.1 | 19.25 | 19.25 | 0.0 (0.0%) | 107,901 |
| 16 Mar 2009 | INR | 20.25 | 20.25 | 18.9 | 19.25 | 19.25 | -0.45 (-2.28%) | 75,722 |
| 13 Mar 2009 | INR | 20 | 20.5 | 19.5 | 19.7 | 19.7 | +0.15 (+0.77%) | 37,625 |
| 12 Mar 2009 | INR | 19.95 | 20.95 | 18.8 | 19.55 | 19.55 | -0.45 (-2.25%) | 53,284 |
| 9 Mar 2009 | INR | 20.05 | 20.95 | 20 | 20 | 20 | -0.5 (-2.44%) | 22,325 |
| 6 Mar 2009 | INR | 20.2 | 20.9 | 20 | 20.5 | 20.5 | -0.35 (-1.68%) | 17,252 |
| 5 Mar 2009 | INR | 22 | 22.2 | 20.8 | 20.85 | 20.85 | -0.55 (-2.57%) | 34,235 |
| 4 Mar 2009 | INR | 22.25 | 22.5 | 21.4 | 21.4 | 21.4 | -0.6 (-2.73%) | 15,593 |
| 3 Mar 2009 | INR | 23.2 | 23.2 | 21.75 | 22 | 22 | -1.05 (-4.56%) | 19,940 |
| 2 Mar 2009 | INR | 21.4 | 24.6 | 21.15 | 23.05 | 23.05 | +1.6 (+7.46%) | 79,299 |
| 27 Feb 2009 | INR | 21.15 | 22.1 | 21.05 | 21.45 | 21.45 | -0.4 (-1.83%) | 11,519 |
| 26 Feb 2009 | INR | 21.95 | 22.4 | 21.6 | 21.85 | 21.85 | +0.25 (+1.16%) | 18,182 |
| 25 Feb 2009 | INR | 22.5 | 22.95 | 21.5 | 21.6 | 21.6 | -0.3 (-1.37%) | 16,141 |
| 24 Feb 2009 | INR | 21.9 | 21.9 | 20.75 | 21.9 | 21.9 | -0.25 (-1.13%) | 17,981 |
| 20 Feb 2009 | INR | 22.2 | 22.75 | 22 | 22.15 | 22.15 | -0.7 (-3.06%) | 23,773 |
| 19 Feb 2009 | INR | 22.6 | 23.55 | 22.6 | 22.85 | 22.85 | -0.35 (-1.51%) | 7,686 |
