| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | INR | 27.05 | 28.45 | 27 | 28.3 | 5.66 | +0.15 (+0.53%) | 13,655 |
| 21 Apr 2009 | INR | 27.45 | 29.65 | 27.45 | 28.15 | 5.63 | -0.65 (-2.26%) | 20,365 |
| 20 Apr 2009 | INR | 29.75 | 30.5 | 27.05 | 28.8 | 5.76 | +1.1 (+3.97%) | 37,915 |
| 17 Apr 2009 | INR | 28 | 30.8 | 26.6 | 27.7 | 5.54 | -1.85 (-6.26%) | 25,525 |
| 16 Apr 2009 | INR | 33.85 | 33.85 | 29.55 | 29.55 | 5.91 | -3.25 (-9.91%) | 70,880 |
| 15 Apr 2009 | INR | 28 | 33 | 26 | 32.8 | 6.56 | +5.3 (+19.27%) | 167,730 |
| 13 Apr 2009 | INR | 23.1 | 28.8 | 23.1 | 27.5 | 5.5 | +3.5 (+14.58%) | 146,520 |
| 9 Apr 2009 | INR | 24.45 | 24.45 | 23.2 | 24 | 4.8 | +0.15 (+0.63%) | 33,530 |
| 8 Apr 2009 | INR | 22 | 24 | 21.55 | 23.85 | 4.77 | +0.95 (+4.15%) | 85,335 |
| 6 Apr 2009 | INR | 19.55 | 24 | 19.5 | 22.9 | 4.58 | +1.75 (+8.27%) | 24,750 |
| 2 Apr 2009 | INR | 20.9 | 21.95 | 20.9 | 21.15 | 4.23 | -0.3 (-1.40%) | 14,655 |
| 1 Apr 2009 | INR | 22 | 22 | 19.95 | 21.45 | 4.29 | +1.5 (+7.52%) | 20,160 |
| 31 Mar 2009 | INR | 19.85 | 20.8 | 19.8 | 19.95 | 3.99 | -0.05 (-0.25%) | 38,210 |
| 30 Mar 2009 | INR | 20 | 20.9 | 19.45 | 20 | 4 | -0.2 (-0.99%) | 21,145 |
| 27 Mar 2009 | INR | 19.85 | 21 | 19.85 | 20.2 | 4.04 | +0.15 (+0.75%) | 4,830 |
| 26 Mar 2009 | INR | 19.95 | 20.9 | 19.75 | 20.05 | 4.01 | -0.35 (-1.72%) | 19,705 |
| 25 Mar 2009 | INR | 20 | 21 | 19.6 | 20.4 | 4.08 | -0.25 (-1.21%) | 17,945 |
| 24 Mar 2009 | INR | 20.85 | 21.4 | 19.75 | 20.65 | 4.13 | -0.5 (-2.36%) | 90,505 |
| 23 Mar 2009 | INR | 21 | 21.9 | 20.65 | 21.15 | 4.23 | 0.0 (0.0%) | 23,540 |
| 20 Mar 2009 | INR | 20.6 | 21.8 | 20.6 | 21.15 | 4.23 | -0.45 (-2.08%) | 15,555 |
| 19 Mar 2009 | INR | 20.15 | 21.9 | 20.15 | 21.6 | 4.32 | +0.7 (+3.35%) | 30,070 |
| 18 Mar 2009 | INR | 20.25 | 21.85 | 20 | 20.9 | 4.18 | +0.1 (+0.48%) | 21,090 |
| 17 Mar 2009 | INR | 22.45 | 22.45 | 20.8 | 20.8 | 4.16 | -0.4 (-1.89%) | 2,785 |
| 16 Mar 2009 | INR | 20.25 | 22.45 | 20.25 | 21.2 | 4.24 | +0.4 (+1.92%) | 2,495 |
| 13 Mar 2009 | INR | 20.1 | 24 | 19.2 | 20.8 | 4.16 | 0.0 (0.0%) | 84,145 |
| 12 Mar 2009 | INR | 19.1 | 23.5 | 19.1 | 20.8 | 4.16 | -0.8 (-3.70%) | 11,945 |
| 9 Mar 2009 | INR | 18.05 | 22.8 | 18.05 | 21.6 | 4.32 | +2.6 (+13.68%) | 83,985 |
| 6 Mar 2009 | INR | 18.4 | 19.5 | 18.15 | 19 | 3.8 | +0.45 (+2.43%) | 14,465 |
| 5 Mar 2009 | INR | 18.05 | 18.95 | 18.05 | 18.55 | 3.71 | +0.05 (+0.27%) | 9,615 |
| 4 Mar 2009 | INR | 20.5 | 20.5 | 18.15 | 18.5 | 3.7 | -0.95 (-4.88%) | 18,490 |
