| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 25.7 | 31.4 | 24.65 | 31.35 | 31.35 | +5.15 (+19.66%) | 1,113,852 |
| 6 Apr 2009 | INR | 26.95 | 27.9 | 25.8 | 26.2 | 26.2 | +0.45 (+1.75%) | 196,500 |
| 2 Apr 2009 | INR | 24.5 | 27 | 24.4 | 25.75 | 25.75 | +1.85 (+7.74%) | 307,034 |
| 1 Apr 2009 | INR | 23.05 | 25.15 | 22.85 | 23.9 | 23.9 | +1.05 (+4.60%) | 286,843 |
| 31 Mar 2009 | INR | 23 | 23.5 | 22.6 | 22.85 | 22.85 | +0.25 (+1.11%) | 98,053 |
| 30 Mar 2009 | INR | 23 | 23.95 | 22 | 22.6 | 22.6 | +1.05 (+4.87%) | 152,942 |
| 27 Mar 2009 | INR | 21.75 | 21.9 | 20.8 | 21.55 | 21.55 | +0.15 (+0.70%) | 298,949 |
| 26 Mar 2009 | INR | 21.9 | 22.25 | 21.25 | 21.4 | 21.4 | -0.2 (-0.93%) | 123,560 |
| 25 Mar 2009 | INR | 22.6 | 22.8 | 21.25 | 21.6 | 21.6 | -0.45 (-2.04%) | 134,963 |
| 24 Mar 2009 | INR | 21.85 | 24.7 | 21.35 | 22.05 | 22.05 | +0.35 (+1.61%) | 529,414 |
| 23 Mar 2009 | INR | 21.25 | 22.5 | 21 | 21.7 | 21.7 | +1.05 (+5.08%) | 118,854 |
| 20 Mar 2009 | INR | 19.8 | 21.45 | 19.35 | 20.65 | 20.65 | +0.9 (+4.56%) | 214,184 |
| 19 Mar 2009 | INR | 23.5 | 23.65 | 19 | 19.75 | 19.75 | -3.75 (-15.96%) | 437,892 |
| 18 Mar 2009 | INR | 24.8 | 24.8 | 23.5 | 23.5 | 23.5 | -0.55 (-2.29%) | 45,965 |
| 17 Mar 2009 | INR | 24.9 | 25.05 | 23.8 | 24.05 | 24.05 | -0.8 (-3.22%) | 37,727 |
| 16 Mar 2009 | INR | 24.65 | 25 | 24.6 | 24.85 | 24.85 | -0.05 (-0.20%) | 13,772 |
| 13 Mar 2009 | INR | 25.95 | 26 | 24.7 | 24.9 | 24.9 | -0.65 (-2.54%) | 31,888 |
| 12 Mar 2009 | INR | 25.5 | 25.9 | 25 | 25.55 | 25.55 | -0.25 (-0.97%) | 5,344 |
| 9 Mar 2009 | INR | 26.3 | 26.75 | 24.2 | 25.8 | 25.8 | -1.05 (-3.91%) | 24,406 |
| 6 Mar 2009 | INR | 27.25 | 28 | 26.5 | 26.85 | 26.85 | -0.7 (-2.54%) | 8,977 |
| 5 Mar 2009 | INR | 30 | 30.9 | 27.5 | 27.55 | 27.55 | -2.1 (-7.08%) | 13,633 |
| 4 Mar 2009 | INR | 28.4 | 30.1 | 28 | 29.65 | 29.65 | +0.65 (+2.24%) | 13,877 |
| 3 Mar 2009 | INR | 28 | 30 | 28 | 29 | 29 | 0.0 (0.0%) | 6,567 |
| 2 Mar 2009 | INR | 29.45 | 29.6 | 28.3 | 29 | 29 | -0.7 (-2.36%) | 6,374 |
| 27 Feb 2009 | INR | 26.7 | 30.9 | 26.7 | 29.7 | 29.7 | +2.1 (+7.61%) | 20,425 |
| 26 Feb 2009 | INR | 29.05 | 29.05 | 27 | 27.6 | 27.6 | -1.45 (-4.99%) | 9,488 |
| 25 Feb 2009 | INR | 27.6 | 30 | 27.6 | 29.05 | 29.05 | +1.35 (+4.87%) | 9,942 |
| 24 Feb 2009 | INR | 27.25 | 28.1 | 27.15 | 27.7 | 27.7 | -0.55 (-1.95%) | 7,114 |
| 20 Feb 2009 | INR | 27.1 | 28.25 | 27 | 28.25 | 28.25 | +0.5 (+1.80%) | 9,801 |
| 19 Feb 2009 | INR | 27.95 | 28.7 | 27.3 | 27.75 | 27.75 | -0.05 (-0.18%) | 4,708 |
