| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | INR | 22.67 | 22.73 | 20.58 | 20.73 | 20.73 | -0.92 (-4.25%) | 7,166 |
| 21 Apr 2009 | INR | 20.65 | 21.65 | 19.73 | 21.65 | 21.65 | +0.78 (+3.74%) | 21,199 |
| 20 Apr 2009 | INR | 19.17 | 20.87 | 19 | 20.87 | 20.87 | +0.99 (+4.98%) | 20,310 |
| 17 Apr 2009 | INR | 20.22 | 21 | 19.52 | 19.88 | 19.88 | +0.2 (+1.02%) | 8,519 |
| 16 Apr 2009 | INR | 22.13 | 22.62 | 19.65 | 19.68 | 19.68 | -2.15 (-9.85%) | 38,378 |
| 15 Apr 2009 | INR | 22 | 22.8 | 20.75 | 21.83 | 21.83 | -0.15 (-0.68%) | 103,576 |
| 13 Apr 2009 | INR | 18.33 | 21.98 | 17.68 | 21.98 | 21.98 | +3.66 (+19.98%) | 141,759 |
| 9 Apr 2009 | INR | 19.37 | 19.95 | 17.92 | 18.32 | 18.32 | -0.91 (-4.73%) | 45,951 |
| 8 Apr 2009 | INR | 16.35 | 19.93 | 16.03 | 19.23 | 19.23 | +2.01 (+11.67%) | 83,694 |
| 6 Apr 2009 | INR | 16.2 | 18 | 15.72 | 17.22 | 17.22 | +1.45 (+9.19%) | 46,159 |
| 2 Apr 2009 | INR | 15.42 | 16.08 | 15.05 | 15.77 | 15.77 | +0.94 (+6.34%) | 36,493 |
| 1 Apr 2009 | INR | 15.33 | 15.33 | 14.25 | 14.83 | 14.83 | -0.92 (-5.84%) | 88,685 |
| 31 Mar 2009 | INR | 14.83 | 16.02 | 14.58 | 15.75 | 15.75 | +0.75 (+5%) | 30,686 |
| 30 Mar 2009 | INR | 13.8 | 15.4 | 13.8 | 15 | 15 | +1.12 (+8.07%) | 50,480 |
| 27 Mar 2009 | INR | 12.92 | 14.27 | 12.7 | 13.88 | 13.88 | +1.15 (+9.03%) | 150,576 |
| 26 Mar 2009 | INR | 12.8 | 13.13 | 12.5 | 12.73 | 12.73 | +0.15 (+1.19%) | 14,505 |
| 25 Mar 2009 | INR | 12.67 | 13 | 12.43 | 12.58 | 12.58 | -0.14 (-1.10%) | 25,343 |
| 24 Mar 2009 | INR | 13.67 | 13.87 | 12.67 | 12.72 | 12.72 | -0.56 (-4.22%) | 31,229 |
| 23 Mar 2009 | INR | 12.83 | 13.67 | 12.7 | 13.28 | 13.28 | +0.68 (+5.40%) | 36,841 |
| 20 Mar 2009 | INR | 12.42 | 12.73 | 12.17 | 12.6 | 12.6 | +0.52 (+4.30%) | 15,756 |
| 19 Mar 2009 | INR | 12.35 | 12.6 | 12 | 12.08 | 12.08 | -0.32 (-2.58%) | 52,909 |
| 18 Mar 2009 | INR | 12.07 | 13.23 | 12.07 | 12.4 | 12.4 | +0.07 (+0.57%) | 68,803 |
| 17 Mar 2009 | INR | 12.75 | 13.48 | 12.03 | 12.33 | 12.33 | -0.9 (-6.80%) | 39,279 |
| 16 Mar 2009 | INR | 13.67 | 14.3 | 13.07 | 13.23 | 13.23 | -0.02 (-0.15%) | 4,520 |
| 13 Mar 2009 | INR | 15.37 | 15.37 | 12.58 | 13.25 | 13.25 | +0.4 (+3.11%) | 6,141 |
| 12 Mar 2009 | INR | 12.88 | 12.93 | 12.28 | 12.85 | 12.85 | +0.58 (+4.73%) | 1,158 |
| 9 Mar 2009 | INR | 12.13 | 13.53 | 12.03 | 12.27 | 12.27 | -0.71 (-5.47%) | 1,060 |
| 6 Mar 2009 | INR | 12.37 | 13.23 | 12.37 | 12.98 | 12.98 | +0.61 (+4.93%) | 455 |
| 5 Mar 2009 | INR | 12.8 | 13.33 | 12.17 | 12.37 | 12.37 | -0.96 (-7.20%) | 3,203 |
| 4 Mar 2009 | INR | 13 | 13.33 | 12.47 | 13.33 | 13.33 | +0.33 (+2.54%) | 2,582 |
