| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 5.26 | 5.26 | 4.72 | 5.08 | 5.08 | +0.09 (+1.80%) | 306,403 |
| 6 Apr 2009 | INR | 5.3 | 5.4 | 4.92 | 4.99 | 4.99 | +0.06 (+1.22%) | 229,544 |
| 2 Apr 2009 | INR | 5.1 | 5.19 | 4.91 | 4.93 | 4.93 | -0.08 (-1.60%) | 171,526 |
| 1 Apr 2009 | INR | 5.2 | 5.35 | 4.91 | 5.01 | 5.01 | -0.03 (-0.60%) | 269,661 |
| 31 Mar 2009 | INR | 4.8 | 5.04 | 4.75 | 5.04 | 5.04 | +0.16 (+3.28%) | 243,313 |
| 30 Mar 2009 | INR | 5 | 5 | 4.7 | 4.88 | 4.88 | -0.05 (-1.01%) | 188,583 |
| 27 Mar 2009 | INR | 5.05 | 5.35 | 4.81 | 4.93 | 4.93 | -0.02 (-0.40%) | 338,505 |
| 26 Mar 2009 | INR | 4.8 | 4.97 | 4.75 | 4.95 | 4.95 | +0.07 (+1.43%) | 299,430 |
| 25 Mar 2009 | INR | 5.05 | 5.05 | 4.65 | 4.88 | 4.88 | -0.2 (-3.94%) | 75,872 |
| 24 Mar 2009 | INR | 5.09 | 5.1 | 4.65 | 5.08 | 5.08 | +0.18 (+3.67%) | 174,314 |
| 23 Mar 2009 | INR | 4.69 | 4.99 | 4.31 | 4.9 | 4.9 | +0.31 (+6.75%) | 120,326 |
| 20 Mar 2009 | INR | 4.3 | 4.59 | 4.3 | 4.59 | 4.59 | +0.09 (+2%) | 95,128 |
| 19 Mar 2009 | INR | 4.8 | 5.05 | 4.4 | 4.5 | 4.5 | -0.14 (-3.02%) | 55,306 |
| 18 Mar 2009 | INR | 4.6 | 4.88 | 4.57 | 4.64 | 4.64 | -0.08 (-1.69%) | 129,003 |
| 17 Mar 2009 | INR | 4.68 | 4.9 | 4.45 | 4.72 | 4.72 | +0.24 (+5.36%) | 198,900 |
| 16 Mar 2009 | INR | 4.5 | 4.57 | 4.14 | 4.48 | 4.48 | +0.38 (+9.27%) | 228,127 |
| 13 Mar 2009 | INR | 4 | 4.34 | 4 | 4.1 | 4.1 | -0.05 (-1.20%) | 141,040 |
| 12 Mar 2009 | INR | 4.07 | 4.32 | 3.96 | 4.15 | 4.15 | +0.08 (+1.97%) | 77,086 |
| 9 Mar 2009 | INR | 3.73 | 4.24 | 3.73 | 4.07 | 4.07 | -0.15 (-3.55%) | 128,209 |
| 6 Mar 2009 | INR | 4.49 | 4.49 | 4.05 | 4.22 | 4.22 | -0.15 (-3.43%) | 120,176 |
| 5 Mar 2009 | INR | 4.39 | 4.55 | 4.13 | 4.37 | 4.37 | +0.12 (+2.82%) | 266,918 |
| 4 Mar 2009 | INR | 4.43 | 4.43 | 4.2 | 4.25 | 4.25 | -0.07 (-1.62%) | 222,726 |
| 3 Mar 2009 | INR | 4.35 | 4.44 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 139,234 |
| 2 Mar 2009 | INR | 4.48 | 4.48 | 4.25 | 4.35 | 4.35 | -0.11 (-2.47%) | 116,419 |
| 27 Feb 2009 | INR | 4.62 | 4.62 | 4.32 | 4.46 | 4.46 | -0.2 (-4.29%) | 104,239 |
| 26 Feb 2009 | INR | 4.84 | 4.84 | 4.49 | 4.66 | 4.66 | -0.08 (-1.69%) | 124,413 |
| 25 Feb 2009 | INR | 4.84 | 4.84 | 4.61 | 4.74 | 4.74 | -0.05 (-1.04%) | 116,923 |
| 24 Feb 2009 | INR | 4.67 | 4.89 | 4.67 | 4.79 | 4.79 | -0.14 (-2.84%) | 155,875 |
| 20 Feb 2009 | INR | 4.96 | 5 | 4.7 | 4.93 | 4.93 | +0.03 (+0.61%) | 147,392 |
| 19 Feb 2009 | INR | 4.93 | 4.93 | 4.75 | 4.9 | 4.9 | +0.13 (+2.73%) | 176,298 |
