| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2009 | INR | 22.45 | 22.45 | 20.75 | 20.75 | 20.75 | -0.4 (-1.89%) | 52,770 |
| 25 Mar 2009 | INR | 21 | 21.6 | 20.1 | 21.15 | 21.15 | +0.45 (+2.17%) | 43,032 |
| 24 Mar 2009 | INR | 21.75 | 22.35 | 20.7 | 20.7 | 20.7 | -0.95 (-4.39%) | 50,212 |
| 23 Mar 2009 | INR | 21.5 | 21.9 | 20.6 | 21.65 | 21.65 | +0.85 (+4.09%) | 57,484 |
| 20 Mar 2009 | INR | 20.45 | 21.5 | 19.1 | 20.8 | 20.8 | +0.3 (+1.46%) | 64,531 |
| 19 Mar 2009 | INR | 19.5 | 20.75 | 17.05 | 20.5 | 20.5 | +0.7 (+3.54%) | 49,191 |
| 18 Mar 2009 | INR | 19.65 | 20.2 | 19.4 | 19.8 | 19.8 | +0.55 (+2.86%) | 55,561 |
| 17 Mar 2009 | INR | 19.9 | 19.95 | 19.2 | 19.25 | 19.25 | +0.1 (+0.52%) | 27,000 |
| 16 Mar 2009 | INR | 19 | 19.35 | 18.65 | 19.15 | 19.15 | +0.15 (+0.79%) | 30,913 |
| 13 Mar 2009 | INR | 18.75 | 19 | 18.2 | 19 | 19 | +1 (+5.56%) | 31,245 |
| 12 Mar 2009 | INR | 18.45 | 19 | 18 | 18 | 18 | 0.0 (0.0%) | 25,767 |
| 9 Mar 2009 | INR | 17.7 | 18.35 | 17.4 | 18 | 18 | +0.35 (+1.98%) | 53,761 |
| 6 Mar 2009 | INR | 17 | 17.85 | 17 | 17.65 | 17.65 | -0.05 (-0.28%) | 30,584 |
| 5 Mar 2009 | INR | 19 | 19.5 | 17.65 | 17.7 | 17.7 | -0.75 (-4.07%) | 64,072 |
| 4 Mar 2009 | INR | 19.1 | 19.5 | 18 | 18.45 | 18.45 | -0.55 (-2.89%) | 68,779 |
| 3 Mar 2009 | INR | 20.2 | 20.2 | 18.9 | 19 | 19 | -0.35 (-1.81%) | 17,857 |
| 2 Mar 2009 | INR | 18.65 | 22 | 18.65 | 19.35 | 19.35 | -0.25 (-1.28%) | 57,380 |
| 27 Feb 2009 | INR | 20.25 | 20.25 | 19.4 | 19.6 | 19.6 | -0.6 (-2.97%) | 24,995 |
| 26 Feb 2009 | INR | 19.6 | 20.2 | 19.6 | 20.2 | 20.2 | +0.45 (+2.28%) | 16,121 |
| 25 Feb 2009 | INR | 20.6 | 20.65 | 19.75 | 19.75 | 19.75 | -0.25 (-1.25%) | 57,832 |
| 24 Feb 2009 | INR | 20.1 | 20.5 | 19.55 | 20 | 20 | -0.7 (-3.38%) | 50,552 |
| 20 Feb 2009 | INR | 19.95 | 20.95 | 19.5 | 20.7 | 20.7 | -0.2 (-0.96%) | 75,389 |
| 19 Feb 2009 | INR | 20.2 | 20.9 | 19.45 | 20.9 | 20.9 | +0.9 (+4.50%) | 78,552 |
| 18 Feb 2009 | INR | 19.8 | 20.1 | 18.7 | 20 | 20 | 0.0 (0.0%) | 86,753 |
| 17 Feb 2009 | INR | 20.1 | 21 | 19 | 20 | 20 | -1.45 (-6.76%) | 104,913 |
| 16 Feb 2009 | INR | 21.8 | 22.9 | 21.05 | 21.45 | 21.45 | -0.1 (-0.46%) | 365,771 |
| 13 Feb 2009 | INR | 22.95 | 23.25 | 21.5 | 21.55 | 21.55 | -0.95 (-4.22%) | 418,384 |
| 12 Feb 2009 | INR | 19.6 | 22.5 | 19 | 22.5 | 22.5 | +3.5 (+18.42%) | 680,283 |
| 11 Feb 2009 | INR | 18.2 | 19.1 | 18 | 19 | 19 | +0.35 (+1.88%) | 209,958 |
| 10 Feb 2009 | INR | 18.75 | 19.25 | 18.35 | 18.65 | 18.65 | +0.2 (+1.08%) | 368,477 |
