| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 26.8 | 32.4 | 25.6 | 32.4 | 32.4 | +5.4 (+20%) | 338,699 |
| 6 Apr 2009 | INR | 27.25 | 27.55 | 26.8 | 27 | 27 | +0.2 (+0.75%) | 47,251 |
| 2 Apr 2009 | INR | 27 | 27.5 | 26.5 | 26.8 | 26.8 | +0.2 (+0.75%) | 58,726 |
| 1 Apr 2009 | INR | 25.3 | 27.5 | 25.3 | 26.6 | 26.6 | +1 (+3.91%) | 82,673 |
| 31 Mar 2009 | INR | 25.85 | 26.45 | 25.4 | 25.6 | 25.6 | -0.4 (-1.54%) | 53,728 |
| 30 Mar 2009 | INR | 26.2 | 26.5 | 25.3 | 26 | 26 | +0.1 (+0.39%) | 49,276 |
| 27 Mar 2009 | INR | 25.05 | 26.3 | 24.75 | 25.9 | 25.9 | +0.5 (+1.97%) | 68,725 |
| 26 Mar 2009 | INR | 25.8 | 26 | 25 | 25.4 | 25.4 | +0.45 (+1.80%) | 42,967 |
| 25 Mar 2009 | INR | 25.85 | 25.85 | 24.7 | 24.95 | 24.95 | -0.1 (-0.40%) | 74,785 |
| 24 Mar 2009 | INR | 26.25 | 26.9 | 25 | 25.05 | 25.05 | -0.6 (-2.34%) | 64,286 |
| 23 Mar 2009 | INR | 27 | 27.3 | 25.1 | 25.65 | 25.65 | -0.4 (-1.54%) | 78,624 |
| 20 Mar 2009 | INR | 27 | 27 | 25.6 | 26.05 | 26.05 | -0.85 (-3.16%) | 60,476 |
| 19 Mar 2009 | INR | 27.1 | 28.8 | 26.6 | 26.9 | 26.9 | +0.1 (+0.37%) | 636,767 |
| 18 Mar 2009 | INR | 26 | 27.1 | 24.45 | 26.8 | 26.8 | +4.2 (+18.58%) | 565,247 |
| 17 Mar 2009 | INR | 22.45 | 23.1 | 21.9 | 22.6 | 22.6 | +0.75 (+3.43%) | 43,198 |
| 16 Mar 2009 | INR | 20.95 | 22 | 20.65 | 21.85 | 21.85 | +1.35 (+6.59%) | 27,828 |
| 13 Mar 2009 | INR | 20.3 | 21.2 | 20.1 | 20.5 | 20.5 | +0.05 (+0.24%) | 9,573 |
| 12 Mar 2009 | INR | 20.55 | 20.9 | 20.1 | 20.45 | 20.45 | +0.2 (+0.99%) | 11,200 |
| 9 Mar 2009 | INR | 20.5 | 20.95 | 20.2 | 20.25 | 20.25 | -0.4 (-1.94%) | 19,624 |
| 6 Mar 2009 | INR | 20.35 | 20.8 | 20.15 | 20.65 | 20.65 | +0.1 (+0.49%) | 14,010 |
| 5 Mar 2009 | INR | 21 | 21 | 20.55 | 20.55 | 20.55 | -0.35 (-1.67%) | 15,125 |
| 4 Mar 2009 | INR | 20.7 | 21.15 | 20.7 | 20.9 | 20.9 | +0.1 (+0.48%) | 10,561 |
| 3 Mar 2009 | INR | 21.85 | 21.85 | 20.65 | 20.8 | 20.8 | -0.1 (-0.48%) | 32,649 |
| 2 Mar 2009 | INR | 20.5 | 21.2 | 20.5 | 20.9 | 20.9 | -0.5 (-2.34%) | 25,165 |
| 27 Feb 2009 | INR | 22.5 | 22.5 | 21.15 | 21.4 | 21.4 | -0.1 (-0.47%) | 19,691 |
| 26 Feb 2009 | INR | 20.75 | 21.8 | 20.5 | 21.5 | 21.5 | +0.1 (+0.47%) | 37,498 |
| 25 Feb 2009 | INR | 21.2 | 21.7 | 20.85 | 21.4 | 21.4 | +0.45 (+2.15%) | 41,013 |
| 24 Feb 2009 | INR | 20.1 | 21.15 | 20 | 20.95 | 20.95 | +0.15 (+0.72%) | 37,954 |
| 20 Feb 2009 | INR | 20.6 | 20.9 | 20.3 | 20.8 | 20.8 | -0.1 (-0.48%) | 32,675 |
| 19 Feb 2009 | INR | 21.5 | 21.75 | 20.7 | 20.9 | 20.9 | -0.3 (-1.42%) | 49,178 |
