| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | INR | 31 | 32 | 28.6 | 29 | 2.9 | -0.9 (-3.01%) | 67,440 |
| 21 Apr 2009 | INR | 28.1 | 30.9 | 28.1 | 29.9 | 2.99 | +0.4 (+1.36%) | 17,900 |
| 20 Apr 2009 | INR | 30 | 32 | 29 | 29.5 | 2.95 | -0.1 (-0.34%) | 33,530 |
| 17 Apr 2009 | INR | 30.1 | 31.5 | 29.5 | 29.6 | 2.96 | -0.8 (-2.63%) | 27,300 |
| 16 Apr 2009 | INR | 31.3 | 32 | 30.3 | 30.4 | 3.04 | -2 (-6.17%) | 143,820 |
| 15 Apr 2009 | INR | 28.9 | 33.8 | 28 | 32.4 | 3.24 | +4.2 (+14.89%) | 94,130 |
| 13 Apr 2009 | INR | 27.3 | 29 | 25.9 | 28.2 | 2.82 | +1.1 (+4.06%) | 108,980 |
| 9 Apr 2009 | INR | 26.8 | 28 | 24.5 | 27.1 | 2.71 | +0.6 (+2.26%) | 43,170 |
| 8 Apr 2009 | INR | 24 | 28 | 23.1 | 26.5 | 2.65 | +2.6 (+10.88%) | 156,480 |
| 6 Apr 2009 | INR | 23.3 | 24.1 | 22.8 | 23.9 | 2.39 | +1.9 (+8.64%) | 104,860 |
| 2 Apr 2009 | INR | 21.6 | 22.7 | 21 | 22 | 2.2 | +1 (+4.76%) | 242,650 |
| 1 Apr 2009 | INR | 21 | 21.5 | 20.7 | 21 | 2.1 | +0.3 (+1.45%) | 98,260 |
| 31 Mar 2009 | INR | 21 | 21.9 | 20.6 | 20.7 | 2.07 | 0.0 (0.0%) | 60,130 |
| 30 Mar 2009 | INR | 21.1 | 21.4 | 20.6 | 20.7 | 2.07 | -0.4 (-1.90%) | 96,490 |
| 27 Mar 2009 | INR | 21.5 | 22.9 | 20.5 | 21.1 | 2.11 | -1.4 (-6.22%) | 77,760 |
| 26 Mar 2009 | INR | 21.9 | 22.9 | 21.1 | 22.5 | 2.25 | +1.3 (+6.13%) | 227,960 |
| 25 Mar 2009 | INR | 22.5 | 23 | 20.5 | 21.2 | 2.12 | -1 (-4.50%) | 70,350 |
| 24 Mar 2009 | INR | 23.2 | 23.2 | 22.2 | 22.2 | 2.22 | -1.1 (-4.72%) | 50,100 |
| 23 Mar 2009 | INR | 23 | 25.9 | 22 | 23.3 | 2.33 | +0.3 (+1.30%) | 13,760 |
| 20 Mar 2009 | INR | 22.2 | 23 | 22.2 | 23 | 2.3 | +1 (+4.55%) | 8,870 |
| 19 Mar 2009 | INR | 22 | 23 | 21.7 | 22 | 2.2 | -0.6 (-2.65%) | 66,630 |
| 18 Mar 2009 | INR | 23 | 23 | 22 | 22.6 | 2.26 | -0.2 (-0.88%) | 194,720 |
| 17 Mar 2009 | INR | 22.5 | 23 | 22.5 | 22.8 | 2.28 | +0.3 (+1.33%) | 33,620 |
| 16 Mar 2009 | INR | 23.7 | 23.7 | 22.2 | 22.5 | 2.25 | -1.4 (-5.86%) | 21,300 |
| 13 Mar 2009 | INR | 22.7 | 24.7 | 22.7 | 23.9 | 2.39 | +1.3 (+5.75%) | 21,170 |
| 12 Mar 2009 | INR | 23 | 23 | 21.1 | 22.6 | 2.26 | +0.1 (+0.44%) | 4,030 |
| 9 Mar 2009 | INR | 21 | 22.9 | 20.8 | 22.5 | 2.25 | +1.7 (+8.17%) | 18,160 |
| 6 Mar 2009 | INR | 20 | 22.7 | 19 | 20.8 | 2.08 | -0.9 (-4.15%) | 10,880 |
| 5 Mar 2009 | INR | 21.7 | 22.7 | 21 | 21.7 | 2.17 | 0.0 (0.0%) | 7,330 |
| 4 Mar 2009 | INR | 22 | 24 | 21 | 21.7 | 2.17 | -0.2 (-0.91%) | 2,570 |
