| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | INR | 20.5 | 20.6 | 19.25 | 19.95 | 19.95 | -0.15 (-0.75%) | 18,486 |
| 21 Apr 2009 | INR | 19.8 | 20.5 | 19.15 | 20.1 | 20.1 | +0.7 (+3.61%) | 38,251 |
| 20 Apr 2009 | INR | 20 | 21 | 19.1 | 19.4 | 19.4 | -0.55 (-2.76%) | 35,772 |
| 17 Apr 2009 | INR | 20.9 | 21.45 | 19.85 | 19.95 | 19.95 | -0.4 (-1.97%) | 37,673 |
| 16 Apr 2009 | INR | 21.8 | 21.8 | 20 | 20.35 | 20.35 | -0.15 (-0.73%) | 60,064 |
| 15 Apr 2009 | INR | 19.5 | 21.15 | 19.05 | 20.5 | 20.5 | +0.75 (+3.80%) | 88,592 |
| 13 Apr 2009 | INR | 19.5 | 20 | 18.55 | 19.75 | 19.75 | +0.95 (+5.05%) | 61,349 |
| 9 Apr 2009 | INR | 18.9 | 19.6 | 18.4 | 18.8 | 18.8 | +0.65 (+3.58%) | 70,803 |
| 8 Apr 2009 | INR | 16.55 | 18.75 | 16.55 | 18.15 | 18.15 | +0.4 (+2.25%) | 74,267 |
| 6 Apr 2009 | INR | 16.5 | 18.25 | 16.5 | 17.75 | 17.75 | +1.8 (+11.29%) | 132,757 |
| 2 Apr 2009 | INR | 15 | 16.35 | 15 | 15.95 | 15.95 | +0.95 (+6.33%) | 46,820 |
| 1 Apr 2009 | INR | 14.95 | 15 | 14.4 | 15 | 15 | +0.35 (+2.39%) | 18,662 |
| 31 Mar 2009 | INR | 14.25 | 14.8 | 14 | 14.65 | 14.65 | -0.05 (-0.34%) | 11,068 |
| 30 Mar 2009 | INR | 14.9 | 15 | 14 | 14.7 | 14.7 | -0.3 (-2%) | 15,333 |
| 27 Mar 2009 | INR | 15.4 | 15.4 | 14.85 | 15 | 15 | +0.1 (+0.67%) | 29,701 |
| 26 Mar 2009 | INR | 15.45 | 15.45 | 14.7 | 14.9 | 14.9 | -0.1 (-0.67%) | 12,066 |
| 25 Mar 2009 | INR | 14.85 | 15.25 | 14.1 | 15 | 15 | +0.25 (+1.69%) | 79,635 |
| 24 Mar 2009 | INR | 15.45 | 15.45 | 14.7 | 14.75 | 14.75 | -0.15 (-1.01%) | 38,138 |
| 23 Mar 2009 | INR | 15.4 | 15.9 | 14.75 | 14.9 | 14.9 | 0.0 (0.0%) | 25,859 |
| 20 Mar 2009 | INR | 15.45 | 15.5 | 14.6 | 14.9 | 14.9 | -0.1 (-0.67%) | 14,263 |
| 19 Mar 2009 | INR | 15.55 | 16 | 14.7 | 15 | 15 | +0.15 (+1.01%) | 20,545 |
| 18 Mar 2009 | INR | 15 | 15.3 | 14.55 | 14.85 | 14.85 | +0.3 (+2.06%) | 6,502 |
| 17 Mar 2009 | INR | 14.5 | 15 | 14.15 | 14.55 | 14.55 | -0.45 (-3%) | 5,718 |
| 16 Mar 2009 | INR | 14.65 | 15.5 | 14.1 | 15 | 15 | +0.65 (+4.53%) | 11,662 |
| 13 Mar 2009 | INR | 14 | 14.85 | 13.9 | 14.35 | 14.35 | +0.2 (+1.41%) | 8,510 |
| 12 Mar 2009 | INR | 14.1 | 14.5 | 14 | 14.15 | 14.15 | -0.05 (-0.35%) | 8,528 |
| 9 Mar 2009 | INR | 14.75 | 14.75 | 14 | 14.2 | 14.2 | -0.55 (-3.73%) | 6,842 |
| 6 Mar 2009 | INR | 14.05 | 15 | 14.05 | 14.75 | 14.75 | +0.2 (+1.37%) | 7,384 |
| 5 Mar 2009 | INR | 15 | 15 | 14.2 | 14.55 | 14.55 | +0.25 (+1.75%) | 3,820 |
| 4 Mar 2009 | INR | 14.1 | 14.45 | 14 | 14.3 | 14.3 | +0.15 (+1.06%) | 3,647 |
