| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 15.25 | 15.65 | 15 | 15.2 | 15.2 | +0.36 (+2.43%) | 266,465 |
| 26 May 2009 | INR | 16.01 | 16.5 | 14.69 | 14.84 | 14.84 | -1.37 (-8.45%) | 603,489 |
| 25 May 2009 | INR | 16.5 | 17 | 15.83 | 16.21 | 16.21 | +0.27 (+1.69%) | 709,075 |
| 22 May 2009 | INR | 15 | 16.45 | 14 | 15.94 | 15.94 | +1.56 (+10.85%) | 985,871 |
| 21 May 2009 | INR | 13.7 | 15.9 | 13.7 | 14.38 | 14.38 | +0.65 (+4.73%) | 1,007,585 |
| 20 May 2009 | INR | 12.1 | 13.97 | 11.9 | 13.73 | 13.73 | +1.82 (+15.28%) | 722,071 |
| 19 May 2009 | INR | 12 | 12.75 | 11.4 | 11.91 | 11.91 | +1 (+9.17%) | 307,486 |
| 15 May 2009 | INR | 11 | 11.3 | 10.85 | 10.91 | 10.91 | -0.18 (-1.62%) | 125,834 |
| 14 May 2009 | INR | 10.7 | 11.2 | 10.7 | 11.09 | 11.09 | -0.05 (-0.45%) | 74,304 |
| 13 May 2009 | INR | 11.75 | 11.75 | 11.03 | 11.14 | 11.14 | -0.31 (-2.71%) | 136,304 |
| 12 May 2009 | INR | 11.8 | 11.8 | 11.25 | 11.45 | 11.45 | +0.07 (+0.62%) | 225,040 |
| 11 May 2009 | INR | 11.9 | 12.6 | 11.32 | 11.38 | 11.38 | -0.42 (-3.56%) | 183,102 |
| 8 May 2009 | INR | 11.7 | 12.39 | 11.52 | 11.8 | 11.8 | +0.26 (+2.25%) | 523,315 |
| 7 May 2009 | INR | 11.97 | 12.18 | 11.4 | 11.54 | 11.54 | -0.08 (-0.69%) | 262,120 |
| 6 May 2009 | INR | 11.37 | 12.75 | 11.29 | 11.62 | 11.62 | +0.24 (+2.11%) | 1,033,607 |
| 5 May 2009 | INR | 11.51 | 11.7 | 11.33 | 11.38 | 11.38 | -0.04 (-0.35%) | 281,351 |
| 4 May 2009 | INR | 11.9 | 11.9 | 11.25 | 11.42 | 11.42 | +0.28 (+2.51%) | 100,187 |
| 29 Apr 2009 | INR | 11.01 | 11.3 | 10.83 | 11.14 | 11.14 | +0.23 (+2.11%) | 149,554 |
| 28 Apr 2009 | INR | 11.11 | 11.89 | 10.8 | 10.91 | 10.91 | -0.49 (-4.30%) | 73,483 |
| 27 Apr 2009 | INR | 12 | 12.2 | 11.25 | 11.4 | 11.4 | -0.42 (-3.55%) | 102,257 |
| 24 Apr 2009 | INR | 11 | 12.16 | 11 | 11.82 | 11.82 | +0.68 (+6.10%) | 212,199 |
| 23 Apr 2009 | INR | 11.75 | 11.75 | 10.9 | 11.14 | 11.14 | -0.16 (-1.42%) | 54,464 |
| 22 Apr 2009 | INR | 11.49 | 12.19 | 11.2 | 11.3 | 11.3 | +0.13 (+1.16%) | 127,698 |
| 21 Apr 2009 | INR | 11.5 | 11.5 | 11.01 | 11.17 | 11.17 | -0.28 (-2.45%) | 72,369 |
| 20 Apr 2009 | INR | 11.11 | 11.75 | 11.01 | 11.45 | 11.45 | +0.34 (+3.06%) | 138,867 |
| 17 Apr 2009 | INR | 11.14 | 11.99 | 11 | 11.11 | 11.11 | -0.09 (-0.80%) | 108,972 |
| 16 Apr 2009 | INR | 12.35 | 13 | 11.2 | 11.2 | 11.2 | -0.99 (-8.12%) | 269,753 |
| 15 Apr 2009 | INR | 10.21 | 12.6 | 10.21 | 12.19 | 12.19 | +1.14 (+10.32%) | 369,012 |
| 13 Apr 2009 | INR | 11 | 11.49 | 10.76 | 11.05 | 11.05 | +0.09 (+0.82%) | 223,155 |
| 9 Apr 2009 | INR | 11.1 | 11.9 | 10.75 | 10.96 | 10.96 | -0.09 (-0.81%) | 183,587 |
