| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2009 | INR | 20.6 | 21.95 | 20.1 | 21.6 | 4.32 | +0.95 (+4.60%) | 72,381 |
| 6 Apr 2009 | INR | 21.8 | 24 | 20.1 | 20.65 | 4.13 | -1.15 (-5.28%) | 87,424 |
| 2 Apr 2009 | INR | 21 | 22.55 | 21 | 21.8 | 4.36 | +0.45 (+2.11%) | 106,138 |
| 1 Apr 2009 | INR | 20.7 | 21.75 | 20.7 | 21.35 | 4.27 | +0.75 (+3.64%) | 14,346 |
| 31 Mar 2009 | INR | 20.5 | 21.95 | 20.5 | 20.6 | 4.12 | -0.35 (-1.67%) | 19,887 |
| 30 Mar 2009 | INR | 21 | 21.75 | 20.65 | 20.95 | 4.19 | -0.45 (-2.10%) | 22,277 |
| 27 Mar 2009 | INR | 21.5 | 21.9 | 20.75 | 21.4 | 4.28 | +0.3 (+1.42%) | 90,034 |
| 26 Mar 2009 | INR | 22 | 22 | 21.05 | 21.1 | 4.22 | -0.4 (-1.86%) | 59,359 |
| 25 Mar 2009 | INR | 20.45 | 22.25 | 20.45 | 21.5 | 4.3 | +0.8 (+3.86%) | 80,881 |
| 24 Mar 2009 | INR | 20.1 | 21.7 | 20.1 | 20.7 | 4.14 | +0.6 (+2.99%) | 50,469 |
| 23 Mar 2009 | INR | 21 | 21.5 | 20 | 20.1 | 4.02 | -0.5 (-2.43%) | 61,870 |
| 20 Mar 2009 | INR | 21.5 | 22 | 20.5 | 20.6 | 4.12 | -0.9 (-4.19%) | 42,147 |
| 19 Mar 2009 | INR | 22.5 | 22.5 | 21.5 | 21.5 | 4.3 | -0.95 (-4.23%) | 45,791 |
| 18 Mar 2009 | INR | 22.7 | 23.05 | 22 | 22.45 | 4.49 | -0.45 (-1.97%) | 53,745 |
| 17 Mar 2009 | INR | 22.65 | 23.1 | 22 | 22.9 | 4.58 | +0.9 (+4.09%) | 69,002 |
| 16 Mar 2009 | INR | 20.5 | 22.5 | 20.5 | 22 | 4.4 | +1 (+4.76%) | 53,693 |
| 13 Mar 2009 | INR | 20.4 | 21.25 | 20.1 | 21 | 4.2 | +1.05 (+5.26%) | 46,415 |
| 12 Mar 2009 | INR | 20.25 | 20.5 | 19.25 | 19.95 | 3.99 | 0.0 (0.0%) | 31,503 |
| 9 Mar 2009 | INR | 19.4 | 20.25 | 19.05 | 19.95 | 3.99 | +0.45 (+2.31%) | 33,432 |
| 6 Mar 2009 | INR | 18 | 19.85 | 18 | 19.5 | 3.9 | +0.95 (+5.12%) | 41,600 |
| 5 Mar 2009 | INR | 19 | 19.8 | 18.25 | 18.55 | 3.71 | -0.35 (-1.85%) | 87,154 |
| 4 Mar 2009 | INR | 18.8 | 19.5 | 18.8 | 18.9 | 3.78 | -0.55 (-2.83%) | 18,466 |
| 3 Mar 2009 | INR | 20.95 | 20.95 | 19.4 | 19.45 | 3.89 | -0.95 (-4.66%) | 21,247 |
| 2 Mar 2009 | INR | 20.75 | 21.05 | 20.2 | 20.4 | 4.08 | -0.65 (-3.09%) | 30,599 |
| 27 Feb 2009 | INR | 20.9 | 21.05 | 20.4 | 21.05 | 4.21 | +1 (+4.99%) | 131,669 |
| 26 Feb 2009 | INR | 19.35 | 20.05 | 18.7 | 20.05 | 4.01 | +0.95 (+4.97%) | 39,663 |
| 25 Feb 2009 | INR | 19.5 | 20 | 19.05 | 19.1 | 3.82 | +0.1 (+0.53%) | 39,862 |
| 24 Feb 2009 | INR | 18.6 | 19.4 | 18.45 | 19 | 3.8 | -0.2 (-1.04%) | 21,100 |
| 20 Feb 2009 | INR | 20 | 20 | 18.9 | 19.2 | 3.84 | -0.5 (-2.54%) | 27,138 |
| 19 Feb 2009 | INR | 19.6 | 21.45 | 19.6 | 19.7 | 3.94 | -0.9 (-4.37%) | 22,337 |
