| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 19.8 | 19.9 | 17.85 | 18.45 | 18.45 | +0.45 (+2.50%) | 129,027 |
| 8 Apr 2009 | INR | 18.25 | 18.25 | 17.85 | 18 | 18 | +0.05 (+0.28%) | 52,143 |
| 6 Apr 2009 | INR | 18.9 | 18.95 | 17.75 | 17.95 | 17.95 | +0.15 (+0.84%) | 60,149 |
| 2 Apr 2009 | INR | 18 | 18.5 | 17.65 | 17.8 | 17.8 | -0.2 (-1.11%) | 57,753 |
| 1 Apr 2009 | INR | 17.5 | 18 | 17.5 | 18 | 18 | 0.0 (0.0%) | 36,656 |
| 31 Mar 2009 | INR | 17.65 | 18 | 17.5 | 18 | 18 | 0.0 (0.0%) | 1,919 |
| 30 Mar 2009 | INR | 18.6 | 18.6 | 18 | 18 | 18 | -1 (-5.26%) | 350 |
| 27 Mar 2009 | INR | 17.6 | 19 | 17.55 | 19 | 19 | +0.6 (+3.26%) | 8,138 |
| 26 Mar 2009 | INR | 18.5 | 18.5 | 17.5 | 18.4 | 18.4 | +0.1 (+0.55%) | 5,159 |
| 25 Mar 2009 | INR | 17.85 | 18.35 | 17.3 | 18.3 | 18.3 | +0.7 (+3.98%) | 1,680 |
| 24 Mar 2009 | INR | 18 | 19 | 17.6 | 17.6 | 17.6 | -0.4 (-2.22%) | 6,973 |
| 23 Mar 2009 | INR | 15.5 | 18 | 15.5 | 18 | 18 | +1 (+5.88%) | 11,639 |
| 20 Mar 2009 | INR | 17.45 | 17.45 | 17 | 17 | 17 | +0.3 (+1.80%) | 265 |
| 19 Mar 2009 | INR | 16.55 | 17.4 | 16.5 | 16.7 | 16.7 | -1.05 (-5.92%) | 1,500 |
| 18 Mar 2009 | INR | 17.65 | 17.75 | 17 | 17.75 | 17.75 | +1 (+5.97%) | 1,136 |
| 17 Mar 2009 | INR | 16.55 | 17.45 | 16.55 | 16.75 | 16.75 | -0.35 (-2.05%) | 1,993 |
| 16 Mar 2009 | INR | 17 | 17.6 | 16.7 | 17.1 | 17.1 | 0.0 (0.0%) | 1,234 |
| 13 Mar 2009 | INR | 16 | 17.25 | 15.5 | 17.1 | 17.1 | +1.15 (+7.21%) | 3,910 |
| 12 Mar 2009 | INR | 15.05 | 16.25 | 15.05 | 15.95 | 15.95 | +0.45 (+2.90%) | 450 |
| 9 Mar 2009 | INR | 16.75 | 16.75 | 14.55 | 15.5 | 15.5 | +1.15 (+8.01%) | 700 |
| 6 Mar 2009 | INR | 14.9 | 14.9 | 14 | 14.35 | 14.35 | -0.65 (-4.33%) | 370 |
| 5 Mar 2009 | INR | 15.8 | 15.8 | 15 | 15 | 15 | -0.6 (-3.85%) | 3,230 |
| 4 Mar 2009 | INR | 14.8 | 15.85 | 14.7 | 15.6 | 15.6 | +1.25 (+8.71%) | 1,513 |
| 3 Mar 2009 | INR | 14.2 | 15.85 | 13.3 | 14.35 | 14.35 | -1.9 (-11.69%) | 30,024 |
| 2 Mar 2009 | INR | 15.3 | 17.8 | 15.3 | 16.25 | 16.25 | -0.35 (-2.11%) | 281 |
| 27 Feb 2009 | INR | 17.5 | 17.5 | 16.1 | 16.6 | 16.6 | -1.05 (-5.95%) | 1,375 |
| 26 Feb 2009 | INR | 14.5 | 17.65 | 14.5 | 17.65 | 17.65 | +0.5 (+2.92%) | 223 |
| 25 Feb 2009 | INR | 17.95 | 17.95 | 17.15 | 17.15 | 17.15 | -0.65 (-3.65%) | 176 |
| 24 Feb 2009 | INR | 16.5 | 17.9 | 16.35 | 17.8 | 17.8 | +1.15 (+6.91%) | 1,650 |
| 20 Feb 2009 | INR | 16.55 | 18 | 16.55 | 16.65 | 16.65 | -1.05 (-5.93%) | 1,183 |
