| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2009 | INR | 28.45 | 28.6 | 27.4 | 28.25 | 28.25 | +0.85 (+3.10%) | 40,123 |
| 31 Mar 2009 | INR | 26.95 | 27.8 | 26.45 | 27.4 | 27.4 | +1.15 (+4.38%) | 74,858 |
| 30 Mar 2009 | INR | 28 | 28.55 | 26.25 | 26.25 | 26.25 | -1.3 (-4.72%) | 62,741 |
| 27 Mar 2009 | INR | 28.5 | 28.65 | 25.85 | 27.55 | 27.55 | +1.45 (+5.56%) | 170,112 |
| 26 Mar 2009 | INR | 25 | 27 | 25 | 26.1 | 26.1 | -0.2 (-0.76%) | 124,834 |
| 25 Mar 2009 | INR | 25 | 28 | 23.5 | 26.3 | 26.3 | +2 (+8.23%) | 320,318 |
| 24 Mar 2009 | INR | 23.55 | 24.65 | 22.85 | 24.3 | 24.3 | +1.25 (+5.42%) | 82,877 |
| 23 Mar 2009 | INR | 21.75 | 23.85 | 21.75 | 23.05 | 23.05 | +1 (+4.54%) | 113,358 |
| 20 Mar 2009 | INR | 22 | 22.65 | 21.85 | 22.05 | 22.05 | -0.05 (-0.23%) | 42,090 |
| 19 Mar 2009 | INR | 22.5 | 22.5 | 21.55 | 22.1 | 22.1 | -0.5 (-2.21%) | 28,054 |
| 18 Mar 2009 | INR | 22.3 | 23 | 22.3 | 22.6 | 22.6 | +0.6 (+2.73%) | 14,830 |
| 17 Mar 2009 | INR | 22.7 | 22.7 | 21.25 | 22 | 22 | -0.45 (-2.00%) | 228,783 |
| 16 Mar 2009 | INR | 20.75 | 23.1 | 20.25 | 22.45 | 22.45 | +2 (+9.78%) | 250,959 |
| 13 Mar 2009 | INR | 20 | 20.5 | 19.55 | 20.45 | 20.45 | +1.65 (+8.78%) | 45,113 |
| 12 Mar 2009 | INR | 20.5 | 20.8 | 18.6 | 18.8 | 18.8 | -1.5 (-7.39%) | 47,999 |
| 9 Mar 2009 | INR | 21 | 21.25 | 20.15 | 20.3 | 20.3 | -0.5 (-2.40%) | 30,705 |
| 6 Mar 2009 | INR | 21.3 | 21.3 | 20.05 | 20.8 | 20.8 | 0.0 (0.0%) | 12,859 |
| 5 Mar 2009 | INR | 21.95 | 22.15 | 20.8 | 20.8 | 20.8 | -0.7 (-3.26%) | 18,165 |
| 4 Mar 2009 | INR | 21.05 | 22.75 | 21.05 | 21.5 | 21.5 | -0.05 (-0.23%) | 12,656 |
| 3 Mar 2009 | INR | 21.95 | 21.95 | 21.1 | 21.55 | 21.55 | -0.55 (-2.49%) | 7,112 |
| 2 Mar 2009 | INR | 21 | 22.25 | 20.8 | 22.1 | 22.1 | +0.6 (+2.79%) | 17,104 |
| 27 Feb 2009 | INR | 21.75 | 21.95 | 21.15 | 21.5 | 21.5 | 0.0 (0.0%) | 60,109 |
| 26 Feb 2009 | INR | 21.05 | 21.85 | 21 | 21.5 | 21.5 | -0.05 (-0.23%) | 2,251 |
| 25 Feb 2009 | INR | 22.5 | 22.5 | 21.3 | 21.55 | 21.55 | +0.45 (+2.13%) | 8,846 |
| 24 Feb 2009 | INR | 23.8 | 23.8 | 20.6 | 21.1 | 21.1 | -1 (-4.52%) | 20,848 |
| 20 Feb 2009 | INR | 23.8 | 23.8 | 21.8 | 22.1 | 22.1 | -1.7 (-7.14%) | 35,963 |
| 19 Feb 2009 | INR | 23 | 23.8 | 22.25 | 23.8 | 23.8 | +1.3 (+5.78%) | 65,821 |
| 18 Feb 2009 | INR | 23 | 23.25 | 22.3 | 22.5 | 22.5 | -0.5 (-2.17%) | 12,821 |
| 17 Feb 2009 | INR | 23.45 | 23.85 | 22.7 | 23 | 23 | -1 (-4.17%) | 14,181 |
| 16 Feb 2009 | INR | 24 | 24.5 | 23.05 | 24 | 24 | -0.4 (-1.64%) | 12,624 |
