| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2009 | INR | 32 | 32 | 29.55 | 30.2 | 30.2 | -1.3 (-4.13%) | 15,960 |
| 27 Apr 2009 | INR | 31.5 | 35.7 | 31.5 | 31.5 | 31.5 | -3.45 (-9.87%) | 206,874 |
| 24 Apr 2009 | INR | 30.5 | 34.95 | 27.25 | 34.95 | 34.95 | +5.9 (+20.31%) | 299,659 |
| 23 Apr 2009 | INR | 30.5 | 30.5 | 28.55 | 29.05 | 29.05 | -0.95 (-3.17%) | 12,783 |
| 22 Apr 2009 | INR | 32 | 32.95 | 30 | 30 | 30 | -0.5 (-1.64%) | 4,971 |
| 21 Apr 2009 | INR | 31 | 32 | 30.5 | 30.5 | 30.5 | -2 (-6.15%) | 7,329 |
| 20 Apr 2009 | INR | 33 | 33.8 | 31.1 | 32.5 | 32.5 | +0.2 (+0.62%) | 8,707 |
| 17 Apr 2009 | INR | 33.9 | 34 | 31 | 32.3 | 32.3 | +1.3 (+4.19%) | 9,668 |
| 16 Apr 2009 | INR | 34.95 | 38 | 27.35 | 31 | 31 | -2.3 (-6.91%) | 35,542 |
| 15 Apr 2009 | INR | 27 | 33.3 | 27 | 33.3 | 33.3 | +5.4 (+19.35%) | 138,755 |
| 13 Apr 2009 | INR | 26 | 28.5 | 26 | 27.9 | 27.9 | +0.4 (+1.45%) | 14,992 |
| 9 Apr 2009 | INR | 27.95 | 28.35 | 26.65 | 27.5 | 27.5 | -0.3 (-1.08%) | 9,698 |
| 8 Apr 2009 | INR | 25.35 | 27.85 | 25.35 | 27.8 | 27.8 | +1.65 (+6.31%) | 96,146 |
| 6 Apr 2009 | INR | 24.15 | 26.95 | 24.15 | 26.15 | 26.15 | +2.2 (+9.19%) | 15,382 |
| 2 Apr 2009 | INR | 24 | 24.15 | 23.3 | 23.95 | 23.95 | +0.75 (+3.23%) | 12,373 |
| 1 Apr 2009 | INR | 23.05 | 23.95 | 23.05 | 23.2 | 23.2 | -0.8 (-3.33%) | 13,131 |
| 31 Mar 2009 | INR | 21.9 | 24.5 | 21.2 | 24 | 24 | +2.25 (+10.34%) | 16,881 |
| 30 Mar 2009 | INR | 22.5 | 22.5 | 21.1 | 21.75 | 21.75 | +0.65 (+3.08%) | 3,119 |
| 27 Mar 2009 | INR | 23 | 23 | 20.8 | 21.1 | 21.1 | +0.45 (+2.18%) | 7,036 |
| 26 Mar 2009 | INR | 23.45 | 23.45 | 20.4 | 20.65 | 20.65 | -1.1 (-5.06%) | 25,613 |
| 25 Mar 2009 | INR | 21.5 | 22.5 | 21.5 | 21.75 | 21.75 | -0.05 (-0.23%) | 13,134 |
| 24 Mar 2009 | INR | 22.95 | 24 | 21.75 | 21.8 | 21.8 | -0.7 (-3.11%) | 116,501 |
| 23 Mar 2009 | INR | 22.45 | 23.15 | 20.8 | 22.5 | 22.5 | 0.0 (0.0%) | 19,448 |
| 20 Mar 2009 | INR | 22.8 | 23 | 22 | 22.5 | 22.5 | +0.7 (+3.21%) | 6,647 |
| 19 Mar 2009 | INR | 22.5 | 22.85 | 21.3 | 21.8 | 21.8 | -0.25 (-1.13%) | 8,073 |
| 18 Mar 2009 | INR | 22.1 | 22.7 | 22.05 | 22.05 | 22.05 | 0.0 (0.0%) | 6,265 |
| 17 Mar 2009 | INR | 22.05 | 22.85 | 22.05 | 22.05 | 22.05 | +0.05 (+0.23%) | 3,158 |
| 16 Mar 2009 | INR | 21.5 | 23.3 | 21.05 | 22 | 22 | +1 (+4.76%) | 22,988 |
| 13 Mar 2009 | INR | 20.7 | 21.6 | 20.7 | 21 | 21 | +0.2 (+0.96%) | 3,586 |
| 12 Mar 2009 | INR | 21.75 | 21.75 | 20.7 | 20.8 | 20.8 | -0.35 (-1.65%) | 2,532 |
