| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 27.1 | 31.8 | 26.75 | 31.05 | 31.05 | +2.3 (+8.00%) | 1,658,196 |
| 6 Apr 2009 | INR | 28.4 | 29.7 | 27.8 | 28.75 | 28.75 | +1.4 (+5.12%) | 693,161 |
| 2 Apr 2009 | INR | 27 | 28.7 | 26.85 | 27.35 | 27.35 | +1.35 (+5.19%) | 870,110 |
| 1 Apr 2009 | INR | 25.35 | 26.7 | 24.8 | 26 | 26 | +1.1 (+4.42%) | 467,363 |
| 31 Mar 2009 | INR | 25 | 25.7 | 24.25 | 24.9 | 24.9 | +0.45 (+1.84%) | 304,737 |
| 30 Mar 2009 | INR | 26.1 | 26.2 | 24.1 | 24.45 | 24.45 | -2.25 (-8.43%) | 320,422 |
| 27 Mar 2009 | INR | 25.1 | 27 | 25.1 | 26.7 | 26.7 | +0.75 (+2.89%) | 546,182 |
| 26 Mar 2009 | INR | 25.8 | 27.5 | 25.55 | 25.95 | 25.95 | +0.75 (+2.98%) | 989,414 |
| 25 Mar 2009 | INR | 23.25 | 25.75 | 23.2 | 25.2 | 25.2 | +0.9 (+3.70%) | 532,168 |
| 24 Mar 2009 | INR | 25 | 26 | 24.2 | 24.3 | 24.3 | -0.65 (-2.61%) | 505,769 |
| 23 Mar 2009 | INR | 24.95 | 25.5 | 24.5 | 24.95 | 24.95 | +0.75 (+3.10%) | 251,175 |
| 20 Mar 2009 | INR | 24.05 | 24.65 | 23.85 | 24.2 | 24.2 | -0.5 (-2.02%) | 282,811 |
| 19 Mar 2009 | INR | 24.9 | 25.6 | 24.3 | 24.7 | 24.7 | +0.1 (+0.41%) | 323,595 |
| 18 Mar 2009 | INR | 23.8 | 25.7 | 23.8 | 24.6 | 24.6 | +0.95 (+4.02%) | 705,409 |
| 17 Mar 2009 | INR | 24 | 24.75 | 23.15 | 23.65 | 23.65 | -0.1 (-0.42%) | 349,915 |
| 16 Mar 2009 | INR | 23 | 24.45 | 22.75 | 23.75 | 23.75 | +1.05 (+4.63%) | 445,526 |
| 13 Mar 2009 | INR | 22.7 | 23.4 | 22.1 | 22.7 | 22.7 | +1.1 (+5.09%) | 271,488 |
| 12 Mar 2009 | INR | 22.7 | 22.7 | 21.5 | 21.6 | 21.6 | -0.3 (-1.37%) | 137,613 |
| 9 Mar 2009 | INR | 21 | 23.45 | 21 | 21.9 | 21.9 | +0.15 (+0.69%) | 357,696 |
| 6 Mar 2009 | INR | 22 | 22.2 | 20.3 | 21.75 | 21.75 | -0.65 (-2.90%) | 366,199 |
| 5 Mar 2009 | INR | 23.5 | 24 | 22 | 22.4 | 22.4 | -0.65 (-2.82%) | 277,604 |
| 4 Mar 2009 | INR | 23.5 | 24 | 22.9 | 23.05 | 23.05 | -0.55 (-2.33%) | 312,422 |
| 3 Mar 2009 | INR | 24 | 24.4 | 23.4 | 23.6 | 23.6 | -0.1 (-0.42%) | 240,315 |
| 2 Mar 2009 | INR | 23.5 | 26.85 | 23.5 | 23.7 | 23.7 | -0.3 (-1.25%) | 521,356 |
| 27 Feb 2009 | INR | 24.2 | 24.7 | 23.8 | 24 | 24 | -0.2 (-0.83%) | 152,541 |
| 26 Feb 2009 | INR | 24.45 | 25 | 24.05 | 24.2 | 24.2 | -0.5 (-2.02%) | 325,055 |
| 25 Feb 2009 | INR | 24.8 | 26.25 | 24.5 | 24.7 | 24.7 | +0.2 (+0.82%) | 308,300 |
| 24 Feb 2009 | INR | 24.1 | 24.7 | 23.55 | 24.5 | 24.5 | -0.4 (-1.61%) | 351,083 |
| 20 Feb 2009 | INR | 24.9 | 26.2 | 24.8 | 24.9 | 24.9 | -0.9 (-3.49%) | 349,520 |
| 19 Feb 2009 | INR | 26.2 | 26.9 | 25.65 | 25.8 | 25.8 | -0.35 (-1.34%) | 236,845 |
