| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2009 | INR | 18.9 | 19.5 | 18.5 | 19 | 19 | +1.3 (+7.34%) | 283,608 |
| 8 Apr 2009 | INR | 14.85 | 17.7 | 14.5 | 17.7 | 17.7 | +2.85 (+19.19%) | 145,839 |
| 6 Apr 2009 | INR | 14.3 | 15 | 13 | 14.85 | 14.85 | +1.2 (+8.79%) | 414,158 |
| 2 Apr 2009 | INR | 14 | 14.5 | 13.15 | 13.65 | 13.65 | +0.4 (+3.02%) | 93,892 |
| 1 Apr 2009 | INR | 12.8 | 13.95 | 12 | 13.25 | 13.25 | +0.45 (+3.52%) | 51,319 |
| 31 Mar 2009 | INR | 11.7 | 12.8 | 11.5 | 12.8 | 12.8 | +1.1 (+9.40%) | 77,602 |
| 30 Mar 2009 | INR | 11.8 | 12.3 | 11.1 | 11.7 | 11.7 | -0.3 (-2.50%) | 79,960 |
| 27 Mar 2009 | INR | 11.45 | 12 | 10.85 | 12 | 12 | +0.75 (+6.67%) | 38,346 |
| 26 Mar 2009 | INR | 11 | 11.65 | 10.8 | 11.25 | 11.25 | +0.4 (+3.69%) | 97,848 |
| 25 Mar 2009 | INR | 10.55 | 11.2 | 10.55 | 10.85 | 10.85 | -0.35 (-3.13%) | 103,759 |
| 24 Mar 2009 | INR | 10.6 | 11.2 | 10.45 | 11.2 | 11.2 | +0.75 (+7.18%) | 220,726 |
| 23 Mar 2009 | INR | 10.6 | 10.95 | 10.4 | 10.45 | 10.45 | -0.1 (-0.95%) | 103,422 |
| 20 Mar 2009 | INR | 11.35 | 11.35 | 10.4 | 10.55 | 10.55 | -0.2 (-1.86%) | 117,872 |
| 19 Mar 2009 | INR | 10.55 | 11.95 | 10.3 | 10.75 | 10.75 | +0.45 (+4.37%) | 492,440 |
| 18 Mar 2009 | INR | 10.7 | 11 | 10.3 | 10.3 | 10.3 | -0.2 (-1.90%) | 87,546 |
| 17 Mar 2009 | INR | 10.6 | 11 | 10.5 | 10.5 | 10.5 | +0.1 (+0.96%) | 40,514 |
| 16 Mar 2009 | INR | 11.1 | 11.1 | 10.25 | 10.4 | 10.4 | -0.25 (-2.35%) | 33,433 |
| 13 Mar 2009 | INR | 10.65 | 11 | 10.4 | 10.65 | 10.65 | +0.25 (+2.40%) | 5,456 |
| 12 Mar 2009 | INR | 10.65 | 11.4 | 10.35 | 10.4 | 10.4 | 0.0 (0.0%) | 5,828 |
| 9 Mar 2009 | INR | 10.2 | 11 | 10.2 | 10.4 | 10.4 | -0.5 (-4.59%) | 8,594 |
| 6 Mar 2009 | INR | 10.35 | 10.95 | 10.35 | 10.9 | 10.9 | +0.1 (+0.93%) | 15,562 |
| 5 Mar 2009 | INR | 11 | 11.3 | 10.8 | 10.8 | 10.8 | -0.2 (-1.82%) | 10,656 |
| 4 Mar 2009 | INR | 11.2 | 11.75 | 10.85 | 11 | 11 | -0.2 (-1.79%) | 18,372 |
| 3 Mar 2009 | INR | 11.4 | 12 | 11 | 11.2 | 11.2 | -0.15 (-1.32%) | 6,612 |
| 2 Mar 2009 | INR | 11.75 | 12 | 11.35 | 11.35 | 11.35 | -0.35 (-2.99%) | 6,193 |
| 27 Feb 2009 | INR | 11.35 | 12 | 11.35 | 11.7 | 11.7 | -0.3 (-2.50%) | 7,030 |
| 26 Feb 2009 | INR | 12.35 | 12.35 | 11.55 | 12 | 12 | +0.3 (+2.56%) | 12,876 |
| 25 Feb 2009 | INR | 12.5 | 12.5 | 11.55 | 11.7 | 11.7 | -0.2 (-1.68%) | 13,759 |
| 24 Feb 2009 | INR | 11.4 | 13 | 11.4 | 11.9 | 11.9 | -1 (-7.75%) | 23,226 |
| 20 Feb 2009 | INR | 12.8 | 13.2 | 12.4 | 12.9 | 12.9 | -0.05 (-0.39%) | 10,302 |
