| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 27.8 | 32.55 | 27.25 | 31.8 | 31.8 | +5.25 (+19.77%) | 7,290,546 |
| 26 May 2009 | INR | 28.65 | 28.9 | 25.5 | 26.55 | 26.55 | -1.4 (-5.01%) | 2,776,214 |
| 25 May 2009 | INR | 26.95 | 28.4 | 25.8 | 27.95 | 27.95 | +1.65 (+6.27%) | 3,234,148 |
| 22 May 2009 | INR | 24.75 | 26.95 | 24.1 | 26.3 | 26.3 | +1.85 (+7.57%) | 3,640,693 |
| 21 May 2009 | INR | 23.45 | 25.7 | 23.4 | 24.45 | 24.45 | +1.2 (+5.16%) | 4,671,654 |
| 20 May 2009 | INR | 19.65 | 23.9 | 19.25 | 23.25 | 23.25 | +3.6 (+18.32%) | 6,655,695 |
| 19 May 2009 | INR | 21.75 | 22 | 18.75 | 19.65 | 19.65 | +1.25 (+6.79%) | 2,765,897 |
| 15 May 2009 | INR | 18.15 | 18.9 | 18.15 | 18.4 | 18.4 | +0.25 (+1.38%) | 811,589 |
| 14 May 2009 | INR | 17 | 18.75 | 16.2 | 18.15 | 18.15 | -0.3 (-1.63%) | 441,556 |
| 13 May 2009 | INR | 18.8 | 19.15 | 18.25 | 18.45 | 18.45 | -0.3 (-1.60%) | 828,737 |
| 12 May 2009 | INR | 18.6 | 18.9 | 18.2 | 18.75 | 18.75 | +0.25 (+1.35%) | 398,744 |
| 11 May 2009 | INR | 18.6 | 19.2 | 18.4 | 18.5 | 18.5 | +0.05 (+0.27%) | 838,049 |
| 8 May 2009 | INR | 19 | 19.45 | 18.2 | 18.45 | 18.45 | -0.3 (-1.60%) | 1,088,994 |
| 7 May 2009 | INR | 18.6 | 18.9 | 18.3 | 18.75 | 18.75 | +0.4 (+2.18%) | 581,736 |
| 6 May 2009 | INR | 18.35 | 19.15 | 18.25 | 18.35 | 18.35 | 0.0 (0.0%) | 1,126,912 |
| 5 May 2009 | INR | 19.25 | 19.4 | 18.25 | 18.35 | 18.35 | -0.8 (-4.18%) | 1,210,847 |
| 4 May 2009 | INR | 19.1 | 19.6 | 18.9 | 19.15 | 19.15 | +0.44 (+2.35%) | 1,363,145 |
| 29 Apr 2009 | INR | 17.88 | 18.9 | 17.3 | 18.71 | 18.71 | +1.32 (+7.59%) | 2,126,580 |
| 28 Apr 2009 | INR | 19.2 | 19.65 | 17.17 | 17.39 | 17.39 | -1.28 (-6.86%) | 1,839,128 |
| 27 Apr 2009 | INR | 18.4 | 18.9 | 18 | 18.67 | 18.67 | +0.1 (+0.54%) | 1,597,556 |
| 24 Apr 2009 | INR | 18.5 | 19.09 | 17.65 | 18.57 | 18.57 | +0.47 (+2.60%) | 1,611,033 |
| 23 Apr 2009 | INR | 16.6 | 19.3 | 15.9 | 18.1 | 18.1 | +0.35 (+1.97%) | 4,762,868 |
| 22 Apr 2009 | INR | 19.4 | 20.2 | 17.52 | 17.75 | 17.75 | -1.88 (-9.58%) | 1,787,191 |
| 21 Apr 2009 | INR | 19.6 | 20.9 | 19.1 | 19.63 | 19.63 | -0.83 (-4.06%) | 2,765,549 |
| 20 Apr 2009 | INR | 22.1 | 22.3 | 20.25 | 20.46 | 20.46 | -0.51 (-2.43%) | 3,509,247 |
| 17 Apr 2009 | INR | 21.25 | 22.4 | 20.21 | 20.97 | 20.97 | +0.8 (+3.97%) | 7,728,618 |
| 16 Apr 2009 | INR | 17.51 | 20.8 | 16.5 | 20.17 | 20.17 | +2.82 (+16.25%) | 11,556,242 |
| 15 Apr 2009 | INR | 16.5 | 17.75 | 16.5 | 17.35 | 17.35 | +0.46 (+2.72%) | 1,973,561 |
| 13 Apr 2009 | INR | 16 | 17.3 | 15.65 | 16.89 | 16.89 | +1.34 (+8.62%) | 2,727,849 |
| 9 Apr 2009 | INR | 16.2 | 16.4 | 15.35 | 15.55 | 15.55 | -0.48 (-2.99%) | 1,754,915 |
