| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 26.85 | 27.25 | 24.9 | 25.8 | 25.8 | -0.55 (-2.09%) | 1,038,768 |
| 8 Apr 2009 | INR | 22.5 | 26.85 | 22.5 | 26.35 | 26.35 | +2.65 (+11.18%) | 1,226,577 |
| 6 Apr 2009 | INR | 22.3 | 24 | 22.3 | 23.7 | 23.7 | +1.45 (+6.52%) | 581,050 |
| 2 Apr 2009 | INR | 22 | 22.7 | 21.8 | 22.25 | 22.25 | +0.75 (+3.49%) | 477,855 |
| 1 Apr 2009 | INR | 21.05 | 22.1 | 21 | 21.5 | 21.5 | +0.5 (+2.38%) | 362,732 |
| 31 Mar 2009 | INR | 20.3 | 21.2 | 20.2 | 21 | 21 | +0.55 (+2.69%) | 203,807 |
| 30 Mar 2009 | INR | 22 | 22 | 20.25 | 20.45 | 20.45 | -1 (-4.66%) | 175,683 |
| 27 Mar 2009 | INR | 21.95 | 22.45 | 21.15 | 21.45 | 21.45 | -0.15 (-0.69%) | 277,334 |
| 26 Mar 2009 | INR | 22 | 22.95 | 21.45 | 21.6 | 21.6 | -0.15 (-0.69%) | 369,406 |
| 25 Mar 2009 | INR | 22 | 22.2 | 21.5 | 21.75 | 21.75 | -0.5 (-2.25%) | 537,525 |
| 24 Mar 2009 | INR | 22.2 | 22.7 | 22 | 22.25 | 22.25 | +0.4 (+1.83%) | 244,868 |
| 23 Mar 2009 | INR | 21.85 | 22.15 | 21.6 | 21.85 | 21.85 | +0.45 (+2.10%) | 121,445 |
| 20 Mar 2009 | INR | 21.5 | 22.3 | 21.3 | 21.4 | 21.4 | -0.6 (-2.73%) | 100,444 |
| 19 Mar 2009 | INR | 20.75 | 22.35 | 20.75 | 22 | 22 | +0.6 (+2.80%) | 291,738 |
| 18 Mar 2009 | INR | 21 | 21.6 | 20.55 | 21.4 | 21.4 | +0.55 (+2.64%) | 216,675 |
| 17 Mar 2009 | INR | 21.3 | 21.8 | 20.75 | 20.85 | 20.85 | -0.25 (-1.18%) | 139,213 |
| 16 Mar 2009 | INR | 20.7 | 21.25 | 20.65 | 21.1 | 21.1 | +0.6 (+2.93%) | 230,577 |
| 13 Mar 2009 | INR | 20.8 | 20.8 | 20.1 | 20.5 | 20.5 | +0.5 (+2.50%) | 192,108 |
| 12 Mar 2009 | INR | 20.5 | 21.2 | 19.85 | 20 | 20 | -0.3 (-1.48%) | 165,786 |
| 9 Mar 2009 | INR | 21 | 21.4 | 20.1 | 20.3 | 20.3 | -1.3 (-6.02%) | 121,679 |
| 6 Mar 2009 | INR | 20.2 | 22.3 | 19.9 | 21.6 | 21.6 | +0.7 (+3.35%) | 233,481 |
| 5 Mar 2009 | INR | 22 | 22.15 | 19.75 | 20.9 | 20.9 | -0.7 (-3.24%) | 242,258 |
| 4 Mar 2009 | INR | 22 | 22.4 | 21.45 | 21.6 | 21.6 | -0.3 (-1.37%) | 75,487 |
| 3 Mar 2009 | INR | 21.8 | 22.65 | 21.8 | 21.9 | 21.9 | -0.35 (-1.57%) | 123,228 |
| 2 Mar 2009 | INR | 22.1 | 22.6 | 21.75 | 22.25 | 22.25 | -0.35 (-1.55%) | 163,600 |
| 27 Feb 2009 | INR | 21.2 | 22.75 | 21.1 | 22.6 | 22.6 | +1.3 (+6.10%) | 199,599 |
| 26 Feb 2009 | INR | 21.6 | 21.75 | 21.05 | 21.3 | 21.3 | -0.25 (-1.16%) | 95,853 |
| 25 Feb 2009 | INR | 22.4 | 22.65 | 20.9 | 21.55 | 21.55 | -0.45 (-2.05%) | 176,799 |
| 24 Feb 2009 | INR | 22 | 22.8 | 21.7 | 22 | 22 | -0.6 (-2.65%) | 109,765 |
| 20 Feb 2009 | INR | 22 | 23.25 | 21.15 | 22.6 | 22.6 | +0.3 (+1.35%) | 387,559 |
