| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2009 | INR | 28.7 | 31.4 | 28.7 | 30 | 30 | +1.8 (+6.38%) | 4,593,481 |
| 16 Apr 2009 | INR | 30.7 | 31 | 28.1 | 28.2 | 28.2 | -2.1 (-6.93%) | 2,246,010 |
| 15 Apr 2009 | INR | 28.7 | 30.6 | 28 | 30.3 | 30.3 | +1.7 (+5.94%) | 4,096,275 |
| 13 Apr 2009 | INR | 28.3 | 29.85 | 28.2 | 28.6 | 28.6 | +0.7 (+2.51%) | 2,743,905 |
| 9 Apr 2009 | INR | 28.65 | 28.65 | 27.6 | 27.9 | 27.9 | +0.1 (+0.36%) | 1,464,420 |
| 8 Apr 2009 | INR | 26.75 | 28.15 | 26.05 | 27.8 | 27.8 | +0.75 (+2.77%) | 1,827,144 |
| 6 Apr 2009 | INR | 27.05 | 28.2 | 26.9 | 27.05 | 27.05 | +0.15 (+0.56%) | 1,136,011 |
| 2 Apr 2009 | INR | 27.5 | 27.85 | 26.5 | 26.9 | 26.9 | +0.6 (+2.28%) | 3,001,482 |
| 1 Apr 2009 | INR | 24.45 | 26.95 | 23.8 | 26.3 | 26.3 | +2.1 (+8.68%) | 1,247,213 |
| 31 Mar 2009 | INR | 24 | 24.25 | 23.45 | 24.2 | 24.2 | +0.35 (+1.47%) | 438,927 |
| 30 Mar 2009 | INR | 24.5 | 25 | 23.6 | 23.85 | 23.85 | -0.95 (-3.83%) | 704,450 |
| 27 Mar 2009 | INR | 24.6 | 24.85 | 24.2 | 24.8 | 24.8 | +0.85 (+3.55%) | 742,572 |
| 26 Mar 2009 | INR | 23.95 | 24.6 | 23.95 | 23.95 | 23.95 | +0.15 (+0.63%) | 1,272,231 |
| 25 Mar 2009 | INR | 24 | 24.3 | 23.6 | 23.8 | 23.8 | -0.3 (-1.24%) | 536,545 |
| 24 Mar 2009 | INR | 24.8 | 25.2 | 24 | 24.1 | 24.1 | +0.1 (+0.42%) | 1,171,045 |
| 23 Mar 2009 | INR | 24 | 24.4 | 23.5 | 24 | 24 | +0.6 (+2.56%) | 857,169 |
| 20 Mar 2009 | INR | 24 | 24 | 23.2 | 23.4 | 23.4 | -0.2 (-0.85%) | 356,892 |
| 19 Mar 2009 | INR | 23.5 | 23.9 | 23.25 | 23.6 | 23.6 | +0.05 (+0.21%) | 508,707 |
| 18 Mar 2009 | INR | 23.3 | 23.9 | 23.3 | 23.55 | 23.55 | +0.5 (+2.17%) | 683,163 |
| 17 Mar 2009 | INR | 23.4 | 23.6 | 22.9 | 23.05 | 23.05 | +0.05 (+0.22%) | 706,678 |
| 16 Mar 2009 | INR | 23.5 | 23.5 | 22.85 | 23 | 23 | 0.0 (0.0%) | 655,845 |
| 13 Mar 2009 | INR | 22.6 | 23.5 | 22.6 | 23 | 23 | +0.9 (+4.07%) | 587,486 |
| 12 Mar 2009 | INR | 23.1 | 23.5 | 22.1 | 22.1 | 22.1 | -0.3 (-1.34%) | 502,549 |
| 9 Mar 2009 | INR | 22.85 | 22.95 | 22.4 | 22.4 | 22.4 | -0.7 (-3.03%) | 336,043 |
| 6 Mar 2009 | INR | 23 | 23.4 | 22.5 | 23.1 | 23.1 | -0.2 (-0.86%) | 775,484 |
| 5 Mar 2009 | INR | 24.25 | 24.95 | 23.1 | 23.3 | 23.3 | -0.5 (-2.10%) | 629,437 |
| 4 Mar 2009 | INR | 24.05 | 24.5 | 23.7 | 23.8 | 23.8 | -0.65 (-2.66%) | 461,423 |
| 3 Mar 2009 | INR | 25 | 25 | 24.1 | 24.45 | 24.45 | -0.45 (-1.81%) | 363,363 |
| 2 Mar 2009 | INR | 24.85 | 25.75 | 24.7 | 24.9 | 24.9 | -0.95 (-3.68%) | 329,571 |
| 27 Feb 2009 | INR | 25.55 | 26.05 | 25.4 | 25.85 | 25.85 | +0.05 (+0.19%) | 384,662 |
