| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2009 | INR | 18.3 | 18.85 | 17.75 | 18.4 | 18.4 | +0.22 (+1.21%) | 275,218 |
| 31 Mar 2009 | INR | 17 | 18.5 | 17 | 18.18 | 18.18 | +1.1 (+6.44%) | 325,294 |
| 30 Mar 2009 | INR | 17.81 | 17.81 | 17 | 17.08 | 17.08 | -0.75 (-4.21%) | 81,902 |
| 27 Mar 2009 | INR | 17.6 | 18.1 | 17.51 | 17.83 | 17.83 | +0.32 (+1.83%) | 245,583 |
| 26 Mar 2009 | INR | 17.6 | 17.85 | 17.23 | 17.51 | 17.51 | +0.29 (+1.68%) | 165,935 |
| 25 Mar 2009 | INR | 17.75 | 17.99 | 16.95 | 17.22 | 17.22 | -0.52 (-2.93%) | 250,088 |
| 24 Mar 2009 | INR | 18.1 | 18.3 | 17.4 | 17.74 | 17.74 | -0.16 (-0.89%) | 316,373 |
| 23 Mar 2009 | INR | 18.5 | 18.75 | 17.65 | 17.9 | 17.9 | -0.4 (-2.19%) | 283,798 |
| 20 Mar 2009 | INR | 18.8 | 18.99 | 18.15 | 18.3 | 18.3 | +0.03 (+0.16%) | 732,894 |
| 19 Mar 2009 | INR | 18.9 | 19.95 | 17.41 | 18.27 | 18.27 | +0.11 (+0.61%) | 4,067,683 |
| 18 Mar 2009 | INR | 16.8 | 18.5 | 16.8 | 18.16 | 18.16 | +1.67 (+10.13%) | 683,933 |
| 17 Mar 2009 | INR | 16.4 | 16.65 | 16 | 16.49 | 16.49 | +0.41 (+2.55%) | 270,571 |
| 16 Mar 2009 | INR | 15.69 | 16.49 | 15.62 | 16.08 | 16.08 | +0.64 (+4.15%) | 2,561,020 |
| 13 Mar 2009 | INR | 16.3 | 16.3 | 15.25 | 15.44 | 15.44 | +0.13 (+0.85%) | 1,205,293 |
| 12 Mar 2009 | INR | 16.2 | 16.31 | 15.18 | 15.31 | 15.31 | -0.34 (-2.17%) | 218,256 |
| 9 Mar 2009 | INR | 15.49 | 16.2 | 15.4 | 15.65 | 15.65 | +0.29 (+1.89%) | 192,916 |
| 6 Mar 2009 | INR | 15.7 | 15.87 | 15 | 15.36 | 15.36 | -0.24 (-1.54%) | 273,425 |
| 5 Mar 2009 | INR | 17.55 | 17.55 | 15.2 | 15.6 | 15.6 | -1.57 (-9.14%) | 313,423 |
| 4 Mar 2009 | INR | 18 | 18.54 | 17.06 | 17.17 | 17.17 | -1.09 (-5.97%) | 458,530 |
| 3 Mar 2009 | INR | 18.25 | 19.05 | 16.6 | 18.26 | 18.26 | -0.25 (-1.35%) | 2,894,002 |
| 2 Mar 2009 | INR | 15 | 20.4 | 14.75 | 18.51 | 18.51 | +3.56 (+23.81%) | 3,312,575 |
| 27 Feb 2009 | INR | 15 | 15.25 | 14.8 | 14.95 | 14.95 | 0.0 (0.0%) | 43,064 |
| 26 Feb 2009 | INR | 15.3 | 15.65 | 14.85 | 14.95 | 14.95 | -0.5 (-3.24%) | 4,179,103 |
| 25 Feb 2009 | INR | 17 | 17 | 15 | 15.45 | 15.45 | -0.55 (-3.44%) | 112,930 |
| 24 Feb 2009 | INR | 16.05 | 16.25 | 15.6 | 16 | 16 | -0.25 (-1.54%) | 68,418 |
| 20 Feb 2009 | INR | 16.25 | 16.8 | 16 | 16.25 | 16.25 | -0.55 (-3.27%) | 71,307 |
| 19 Feb 2009 | INR | 17.1 | 17.1 | 16.75 | 16.8 | 16.8 | 0.0 (0.0%) | 548,985 |
| 18 Feb 2009 | INR | 16.9 | 17 | 16.7 | 16.8 | 16.8 | 0.0 (0.0%) | 55,540 |
| 17 Feb 2009 | INR | 17.4 | 17.5 | 16.75 | 16.8 | 16.8 | -0.6 (-3.45%) | 82,859 |
| 16 Feb 2009 | INR | 17.7 | 18 | 17.15 | 17.4 | 17.4 | -0.3 (-1.69%) | 117,187 |
