| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2009 | INR | 21 | 22.9467 | 20.7467 | 22.2533 | 22.2533 | +0.547 (+2.52%) | 255,232 |
| 20 Apr 2009 | INR | 21.7067 | 22.5067 | 21.5067 | 21.7067 | 21.7067 | -0.04 (-0.18%) | 123,515 |
| 17 Apr 2009 | INR | 22 | 23.1067 | 21.5067 | 21.7467 | 21.7467 | 0.0 (0.0%) | 157,690 |
| 16 Apr 2009 | INR | 22.6533 | 25 | 21.5067 | 21.7467 | 21.7467 | +0.093 (+0.43%) | 837,224 |
| 15 Apr 2009 | INR | 20.7067 | 22.2 | 20.1067 | 21.6533 | 21.6533 | +1.453 (+7.19%) | 268,701 |
| 13 Apr 2009 | INR | 21 | 21 | 20.1067 | 20.2 | 20.2 | -0.507 (-2.45%) | 280,993 |
| 9 Apr 2009 | INR | 21.5067 | 21.7467 | 20.5067 | 20.7067 | 20.7067 | -0.347 (-1.65%) | 92,083 |
| 8 Apr 2009 | INR | 20 | 21.4 | 19.5467 | 21.0533 | 21.0533 | +0.747 (+3.68%) | 110,011 |
| 6 Apr 2009 | INR | 20.2 | 20.4 | 19.6 | 20.3067 | 20.3067 | +0.4 (+2.01%) | 275,741 |
| 2 Apr 2009 | INR | 19.7467 | 20.9067 | 19.2 | 19.9067 | 19.9067 | +0.653 (+3.39%) | 219,487 |
| 1 Apr 2009 | INR | 18.7067 | 19.5067 | 18.7067 | 19.2533 | 19.2533 | +0.653 (+3.51%) | 22,605 |
| 31 Mar 2009 | INR | 19.2533 | 19.2533 | 18.5067 | 18.6 | 18.6 | -0.053 (-0.29%) | 23,719 |
| 30 Mar 2009 | INR | 18.8533 | 19.3467 | 18.6 | 18.6533 | 18.6533 | -0.493 (-2.58%) | 22,413 |
| 27 Mar 2009 | INR | 19.4533 | 19.5067 | 18.9067 | 19.1467 | 19.1467 | +0.04 (+0.21%) | 101,963 |
| 26 Mar 2009 | INR | 19.5067 | 19.5067 | 19 | 19.1067 | 19.1067 | -0.093 (-0.49%) | 26,125 |
| 25 Mar 2009 | INR | 19 | 19.5067 | 19 | 19.2 | 19.2 | +0.093 (+0.49%) | 19,971 |
| 24 Mar 2009 | INR | 19.4 | 19.6533 | 19.0533 | 19.1067 | 19.1067 | -0.093 (-0.49%) | 44,865 |
| 23 Mar 2009 | INR | 19.3467 | 19.4533 | 19.1067 | 19.2 | 19.2 | +0.147 (+0.77%) | 25,099 |
| 20 Mar 2009 | INR | 19.3467 | 20.2 | 18.9067 | 19.0533 | 19.0533 | -0.4 (-2.06%) | 184,704 |
| 19 Mar 2009 | INR | 19.2533 | 19.8 | 19.2533 | 19.4533 | 19.4533 | +0.107 (+0.55%) | 20,587 |
| 18 Mar 2009 | INR | 18.7067 | 20.9067 | 18.7067 | 19.3467 | 19.3467 | +0.6 (+3.20%) | 195,735 |
| 17 Mar 2009 | INR | 18.7467 | 19.2 | 18.2533 | 18.7467 | 18.7467 | +0.093 (+0.50%) | 57,742 |
| 16 Mar 2009 | INR | 18.5067 | 18.9467 | 18.2533 | 18.6533 | 18.6533 | 0.0 (0.0%) | 29,887 |
| 13 Mar 2009 | INR | 18.4 | 18.7467 | 18.4 | 18.6533 | 18.6533 | +0.4 (+2.19%) | 59,830 |
| 12 Mar 2009 | INR | 18 | 18.6 | 17.9467 | 18.2533 | 18.2533 | +0.253 (+1.41%) | 39,258 |
| 9 Mar 2009 | INR | 18.4533 | 18.7067 | 17.9067 | 18 | 18 | -0.453 (-2.46%) | 63,623 |
| 6 Mar 2009 | INR | 18.5067 | 19 | 18.4 | 18.4533 | 18.4533 | -0.347 (-1.84%) | 41,435 |
| 5 Mar 2009 | INR | 19 | 20.4533 | 18.8 | 18.8 | 18.8 | -0.107 (-0.56%) | 64,422 |
| 4 Mar 2009 | INR | 19.0533 | 19.5067 | 18.8533 | 18.9067 | 18.9067 | -0.293 (-1.53%) | 38,581 |
| 3 Mar 2009 | INR | 19.2533 | 19.3467 | 19.0533 | 19.2 | 19.2 | -0.2 (-1.03%) | 21,238 |
