| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | INR | 32 | 32.8 | 31.05 | 31.55 | 31.55 | +0.2 (+0.64%) | 110,159 |
| 21 Apr 2009 | INR | 30.75 | 31.9 | 30.75 | 31.35 | 31.35 | -0.55 (-1.72%) | 200,788 |
| 20 Apr 2009 | INR | 32 | 32.5 | 31.05 | 31.9 | 31.9 | +0.85 (+2.74%) | 198,137 |
| 17 Apr 2009 | INR | 33 | 33.6 | 30.55 | 31.05 | 31.05 | -0.4 (-1.27%) | 122,665 |
| 16 Apr 2009 | INR | 36 | 36 | 31.1 | 31.45 | 31.45 | -2.45 (-7.23%) | 324,076 |
| 15 Apr 2009 | INR | 31.5 | 34.4 | 30.2 | 33.9 | 33.9 | +2.3 (+7.28%) | 508,113 |
| 13 Apr 2009 | INR | 28 | 32 | 28 | 31.6 | 31.6 | +3.95 (+14.29%) | 551,594 |
| 9 Apr 2009 | INR | 28.4 | 29 | 27.4 | 27.65 | 27.65 | -0.5 (-1.78%) | 291,480 |
| 8 Apr 2009 | INR | 27.25 | 28.4 | 26.05 | 28.15 | 28.15 | +0.9 (+3.30%) | 211,842 |
| 6 Apr 2009 | INR | 26.9 | 28.5 | 26.7 | 27.25 | 27.25 | +1.15 (+4.41%) | 183,807 |
| 2 Apr 2009 | INR | 26.5 | 26.9 | 25.6 | 26.1 | 26.1 | +0.65 (+2.55%) | 227,562 |
| 1 Apr 2009 | INR | 24.6 | 25.75 | 24.55 | 25.45 | 25.45 | +0.55 (+2.21%) | 183,375 |
| 31 Mar 2009 | INR | 25.45 | 25.75 | 24.3 | 24.9 | 24.9 | +0.3 (+1.22%) | 84,169 |
| 30 Mar 2009 | INR | 25 | 25.9 | 24.35 | 24.6 | 24.6 | -0.75 (-2.96%) | 179,541 |
| 27 Mar 2009 | INR | 24.7 | 25.9 | 24.3 | 25.35 | 25.35 | +0.85 (+3.47%) | 354,616 |
| 26 Mar 2009 | INR | 23.8 | 24.85 | 23.65 | 24.5 | 24.5 | +1 (+4.26%) | 229,797 |
| 25 Mar 2009 | INR | 23.65 | 24.15 | 22.3 | 23.5 | 23.5 | +0.1 (+0.43%) | 166,055 |
| 24 Mar 2009 | INR | 24.7 | 24.7 | 23.1 | 23.4 | 23.4 | -0.45 (-1.89%) | 255,433 |
| 23 Mar 2009 | INR | 24.2 | 24.7 | 23.5 | 23.85 | 23.85 | +0.7 (+3.02%) | 495,603 |
| 20 Mar 2009 | INR | 22.65 | 23.9 | 22.05 | 23.15 | 23.15 | +0.85 (+3.81%) | 700,851 |
| 19 Mar 2009 | INR | 21.3 | 22.65 | 20.55 | 22.3 | 22.3 | +1.6 (+7.73%) | 1,670,995 |
| 18 Mar 2009 | INR | 21.95 | 21.95 | 20.6 | 20.7 | 20.7 | -0.55 (-2.59%) | 277,341 |
| 17 Mar 2009 | INR | 22.25 | 22.25 | 21.15 | 21.25 | 21.25 | -0.45 (-2.07%) | 134,299 |
| 16 Mar 2009 | INR | 22 | 22.2 | 21.5 | 21.7 | 21.7 | -0.2 (-0.91%) | 72,643 |
| 13 Mar 2009 | INR | 21.8 | 22.4 | 21.8 | 21.9 | 21.9 | +0.2 (+0.92%) | 24,364 |
| 12 Mar 2009 | INR | 22.05 | 22.7 | 21.05 | 21.7 | 21.7 | +0.15 (+0.70%) | 17,725 |
| 9 Mar 2009 | INR | 20.7 | 22 | 20.7 | 21.55 | 21.55 | -0.1 (-0.46%) | 26,306 |
| 6 Mar 2009 | INR | 21 | 21.9 | 20.05 | 21.65 | 21.65 | +0.6 (+2.85%) | 41,910 |
| 5 Mar 2009 | INR | 21.35 | 21.55 | 20.85 | 21.05 | 21.05 | -0.4 (-1.86%) | 41,902 |
| 4 Mar 2009 | INR | 21.8 | 21.95 | 21.2 | 21.45 | 21.45 | +0.25 (+1.18%) | 22,037 |
