| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2009 | INR | 20.5 | 21.8 | 20.1 | 21.25 | 21.25 | +0.8 (+3.91%) | 150,784 |
| 9 Apr 2009 | INR | 19.1 | 20.55 | 19.1 | 20.45 | 20.45 | +0.7 (+3.54%) | 165,204 |
| 8 Apr 2009 | INR | 16.2 | 20.4 | 16.2 | 19.75 | 19.75 | +0.75 (+3.95%) | 225,150 |
| 6 Apr 2009 | INR | 18.35 | 19.3 | 18.35 | 19 | 19 | +0.8 (+4.40%) | 74,791 |
| 2 Apr 2009 | INR | 18.2 | 19.2 | 18.2 | 18.2 | 18.2 | +0.2 (+1.11%) | 116,849 |
| 1 Apr 2009 | INR | 17.8 | 18.75 | 17.6 | 18 | 18 | +0.1 (+0.56%) | 67,275 |
| 31 Mar 2009 | INR | 16.2 | 18.4 | 16.2 | 17.9 | 17.9 | +1.05 (+6.23%) | 79,225 |
| 30 Mar 2009 | INR | 17.25 | 17.6 | 16.8 | 16.85 | 16.85 | -0.35 (-2.03%) | 23,176 |
| 27 Mar 2009 | INR | 16.1 | 17.9 | 16.1 | 17.2 | 17.2 | +0.3 (+1.78%) | 65,478 |
| 26 Mar 2009 | INR | 16.4 | 17.35 | 16.4 | 16.9 | 16.9 | -0.2 (-1.17%) | 64,430 |
| 25 Mar 2009 | INR | 16.4 | 17.35 | 16.4 | 17.1 | 17.1 | +0.1 (+0.59%) | 64,015 |
| 24 Mar 2009 | INR | 17.3 | 17.8 | 16.95 | 17 | 17 | -0.25 (-1.45%) | 45,976 |
| 23 Mar 2009 | INR | 17 | 18 | 17 | 17.25 | 17.25 | +0.3 (+1.77%) | 94,700 |
| 20 Mar 2009 | INR | 16.1 | 17 | 16.1 | 16.95 | 16.95 | +0.5 (+3.04%) | 42,962 |
| 19 Mar 2009 | INR | 15.6 | 17.15 | 15.6 | 16.45 | 16.45 | +0.2 (+1.23%) | 64,961 |
| 18 Mar 2009 | INR | 15.4 | 17.05 | 15.4 | 16.25 | 16.25 | -0.1 (-0.61%) | 57,260 |
| 17 Mar 2009 | INR | 16.5 | 16.65 | 16.1 | 16.35 | 16.35 | +0.05 (+0.31%) | 45,230 |
| 16 Mar 2009 | INR | 15.2 | 17.2 | 15.2 | 16.3 | 16.3 | +0.3 (+1.88%) | 114,651 |
| 13 Mar 2009 | INR | 15.5 | 16.65 | 15.5 | 16 | 16 | 0.0 (0.0%) | 73,318 |
| 12 Mar 2009 | INR | 16.5 | 16.75 | 15.2 | 16 | 16 | +0.05 (+0.31%) | 83,374 |
| 9 Mar 2009 | INR | 15.55 | 16.5 | 15.55 | 15.95 | 15.95 | -0.75 (-4.49%) | 149,284 |
| 6 Mar 2009 | INR | 16.95 | 17 | 15.6 | 16.7 | 16.7 | -0.1 (-0.60%) | 368,373 |
| 5 Mar 2009 | INR | 18.55 | 20.1 | 16.5 | 16.8 | 16.8 | -1.45 (-7.95%) | 3,055,221 |
| 4 Mar 2009 | INR | 14.4 | 18.25 | 14.4 | 18.25 | 18.25 | +3.15 (+20.86%) | 226,871 |
| 3 Mar 2009 | INR | 14.7 | 15.7 | 14.7 | 15.1 | 15.1 | 0.0 (0.0%) | 27,948 |
| 2 Mar 2009 | INR | 14.7 | 15.45 | 14.7 | 15.1 | 15.1 | +0.05 (+0.33%) | 21,497 |
| 27 Feb 2009 | INR | 14.65 | 15.3 | 14.65 | 15.05 | 15.05 | -0.05 (-0.33%) | 22,701 |
| 26 Feb 2009 | INR | 14.4 | 15.25 | 14.4 | 15.1 | 15.1 | 0.0 (0.0%) | 45,316 |
| 25 Feb 2009 | INR | 14.5 | 15.3 | 14.5 | 15.1 | 15.1 | +0.05 (+0.33%) | 27,301 |
| 24 Feb 2009 | INR | 15.25 | 15.25 | 14.2 | 15.05 | 15.05 | +0.2 (+1.35%) | 38,782 |
