| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2009 | INR | 19.55 | 20.7 | 19.55 | 20.05 | 20.05 | -0.2 (-0.99%) | 8,260 |
| 20 Apr 2009 | INR | 20.95 | 21 | 20 | 20.25 | 20.25 | +0.15 (+0.75%) | 8,479 |
| 17 Apr 2009 | INR | 19.95 | 20.75 | 19.95 | 20.1 | 20.1 | -0.1 (-0.50%) | 2,026 |
| 16 Apr 2009 | INR | 20.9 | 21.6 | 19 | 20.2 | 20.2 | -0.85 (-4.04%) | 6,235 |
| 15 Apr 2009 | INR | 21 | 21.95 | 20.6 | 21.05 | 21.05 | +0.7 (+3.44%) | 11,416 |
| 13 Apr 2009 | INR | 18.7 | 20.35 | 16.7 | 20.35 | 20.35 | +1.85 (+10%) | 22,904 |
| 9 Apr 2009 | INR | 19.25 | 19.25 | 18.3 | 18.5 | 18.5 | -0.5 (-2.63%) | 7,590 |
| 8 Apr 2009 | INR | 18.5 | 19.5 | 17 | 19 | 19 | +0.9 (+4.97%) | 5,971 |
| 6 Apr 2009 | INR | 18.2 | 18.4 | 16.85 | 18.1 | 18.1 | +1.1 (+6.47%) | 11,190 |
| 2 Apr 2009 | INR | 16 | 17.4 | 15.75 | 17 | 17 | +0.1 (+0.59%) | 1,537 |
| 1 Apr 2009 | INR | 15.2 | 17.95 | 15.2 | 16.9 | 16.9 | +0.15 (+0.90%) | 902 |
| 31 Mar 2009 | INR | 15.5 | 17 | 15.15 | 16.75 | 16.75 | +1.25 (+8.06%) | 7,043 |
| 30 Mar 2009 | INR | 15.35 | 16.05 | 15.35 | 15.5 | 15.5 | -0.5 (-3.13%) | 7,253 |
| 27 Mar 2009 | INR | 16.45 | 16.5 | 15.5 | 16 | 16 | +0.35 (+2.24%) | 1,815 |
| 26 Mar 2009 | INR | 16.55 | 16.55 | 15.2 | 15.65 | 15.65 | 0.0 (0.0%) | 19,921 |
| 25 Mar 2009 | INR | 15.6 | 16.5 | 15.6 | 15.65 | 15.65 | -0.85 (-5.15%) | 3,107 |
| 24 Mar 2009 | INR | 18.4 | 18.4 | 16.5 | 16.5 | 16.5 | -0.85 (-4.90%) | 20,698 |
| 23 Mar 2009 | INR | 14.45 | 17.35 | 14.45 | 17.35 | 17.35 | +2.9 (+20.07%) | 48,461 |
| 20 Mar 2009 | INR | 13.35 | 15.45 | 13 | 14.45 | 14.45 | +1.45 (+11.15%) | 117,900 |
| 19 Mar 2009 | INR | 12.5 | 13.4 | 12 | 13 | 13 | +0.95 (+7.88%) | 18,386 |
| 18 Mar 2009 | INR | 12.2 | 12.5 | 12 | 12.05 | 12.05 | -0.1 (-0.82%) | 137,292 |
| 17 Mar 2009 | INR | 12.5 | 12.5 | 12.1 | 12.15 | 12.15 | -0.1 (-0.82%) | 130,359 |
| 16 Mar 2009 | INR | 12.25 | 12.25 | 12.05 | 12.25 | 12.25 | -0.2 (-1.61%) | 8,080 |
| 13 Mar 2009 | INR | 12.3 | 13 | 12.05 | 12.45 | 12.45 | -0.1 (-0.80%) | 6,856 |
| 12 Mar 2009 | INR | 12.75 | 13 | 12.35 | 12.55 | 12.55 | 0.0 (0.0%) | 10,266 |
| 9 Mar 2009 | INR | 13.9 | 13.9 | 12.5 | 12.55 | 12.55 | -0.2 (-1.57%) | 10,959 |
| 6 Mar 2009 | INR | 12.85 | 12.95 | 12.3 | 12.75 | 12.75 | -0.1 (-0.78%) | 1,995 |
| 5 Mar 2009 | INR | 13 | 13 | 12.75 | 12.85 | 12.85 | -0.1 (-0.77%) | 13,452 |
| 4 Mar 2009 | INR | 13 | 13.35 | 12.95 | 12.95 | 12.95 | -0.05 (-0.38%) | 7,405 |
| 3 Mar 2009 | INR | 13.4 | 13.45 | 13 | 13 | 13 | -0.8 (-5.80%) | 33 |
