| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2009 | INR | 23.75 | 24.45 | 22.5 | 23.5 | 2.35 | -0.1 (-0.42%) | 45,590 |
| 20 Apr 2009 | INR | 23.5 | 24.75 | 23.25 | 23.6 | 2.36 | -0.7 (-2.88%) | 63,480 |
| 17 Apr 2009 | INR | 25.5 | 25.5 | 24.15 | 24.3 | 2.43 | -0.95 (-3.76%) | 54,340 |
| 16 Apr 2009 | INR | 27.35 | 27.75 | 25.15 | 25.25 | 2.525 | -1.25 (-4.72%) | 92,410 |
| 15 Apr 2009 | INR | 24.95 | 26.5 | 23.25 | 26.5 | 2.65 | +2.45 (+10.19%) | 178,960 |
| 13 Apr 2009 | INR | 23.05 | 25 | 22.85 | 24.05 | 2.405 | +1.05 (+4.57%) | 78,460 |
| 9 Apr 2009 | INR | 23.75 | 23.75 | 21.6 | 23 | 2.3 | +0.35 (+1.55%) | 115,120 |
| 8 Apr 2009 | INR | 21.6 | 23 | 20.55 | 22.65 | 2.265 | +0.95 (+4.38%) | 110,160 |
| 6 Apr 2009 | INR | 21 | 21.7 | 20.25 | 21.7 | 2.17 | +2 (+10.15%) | 112,060 |
| 2 Apr 2009 | INR | 19.7 | 20.25 | 19.5 | 19.7 | 1.97 | +0.1 (+0.51%) | 80,120 |
| 1 Apr 2009 | INR | 18.3 | 20 | 18.3 | 19.6 | 1.96 | +0.5 (+2.62%) | 35,090 |
| 31 Mar 2009 | INR | 19.3 | 19.5 | 18.15 | 19.1 | 1.91 | +0.65 (+3.52%) | 26,750 |
| 30 Mar 2009 | INR | 17.6 | 19.45 | 17.55 | 18.45 | 1.845 | +0.1 (+0.54%) | 89,520 |
| 27 Mar 2009 | INR | 17.6 | 18.55 | 17.6 | 18.35 | 1.835 | -0.15 (-0.81%) | 35,130 |
| 26 Mar 2009 | INR | 18.1 | 18.9 | 18.1 | 18.5 | 1.85 | +0.15 (+0.82%) | 39,820 |
| 25 Mar 2009 | INR | 16.55 | 19 | 16.55 | 18.35 | 1.835 | +1.05 (+6.07%) | 80,610 |
| 24 Mar 2009 | INR | 16.35 | 18.2 | 16.35 | 17.3 | 1.73 | -0.05 (-0.29%) | 57,650 |
| 23 Mar 2009 | INR | 18.4 | 18.4 | 16.9 | 17.35 | 1.735 | +0.45 (+2.66%) | 59,660 |
| 20 Mar 2009 | INR | 18.05 | 18.2 | 16.85 | 16.9 | 1.69 | -1.5 (-8.15%) | 60,470 |
| 19 Mar 2009 | INR | 18.5 | 18.5 | 18 | 18.4 | 1.84 | -0.25 (-1.34%) | 33,960 |
| 18 Mar 2009 | INR | 18.5 | 19.25 | 18 | 18.65 | 1.865 | +0.15 (+0.81%) | 19,960 |
| 17 Mar 2009 | INR | 18.2 | 18.5 | 18.1 | 18.5 | 1.85 | -0.5 (-2.63%) | 20,030 |
| 16 Mar 2009 | INR | 19.7 | 19.7 | 18.5 | 19 | 1.9 | 0.0 (0.0%) | 2,460 |
| 13 Mar 2009 | INR | 18.25 | 19.25 | 18.25 | 19 | 1.9 | 0.0 (0.0%) | 19,820 |
| 12 Mar 2009 | INR | 16.85 | 19.35 | 16.85 | 19 | 1.9 | +0.45 (+2.43%) | 8,130 |
| 9 Mar 2009 | INR | 19.1 | 19.25 | 18.55 | 18.55 | 1.855 | -1.1 (-5.60%) | 22,030 |
| 6 Mar 2009 | INR | 18.8 | 20 | 18.55 | 19.65 | 1.965 | +0.1 (+0.51%) | 69,010 |
| 5 Mar 2009 | INR | 19.5 | 20.05 | 18.15 | 19.55 | 1.955 | +0.45 (+2.36%) | 208,730 |
| 4 Mar 2009 | INR | 18 | 19.4 | 17.55 | 19.1 | 1.91 | +0.65 (+3.52%) | 113,070 |
| 3 Mar 2009 | INR | 18.9 | 18.95 | 18.45 | 18.45 | 1.845 | -0.95 (-4.90%) | 30,450 |
