| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 12.51 | 12.51 | 11.33 | 11.33 | 11.33 | -0.59 (-4.95%) | 71,485 |
| 25 May 2009 | INR | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | +0.56 (+4.93%) | 26,965 |
| 22 May 2009 | INR | 10.85 | 11.36 | 10.85 | 11.36 | 11.36 | +0.54 (+4.99%) | 32,456 |
| 21 May 2009 | INR | 10.5 | 10.82 | 10.1 | 10.82 | 10.82 | +0.98 (+9.96%) | 25,205 |
| 20 May 2009 | INR | 9.7 | 9.84 | 9.5 | 9.84 | 9.84 | +0.94 (+10.56%) | 16,920 |
| 19 May 2009 | INR | 8.96 | 8.97 | 8.9 | 8.9 | 8.9 | +0.74 (+9.07%) | 11,100 |
| 15 May 2009 | INR | 8.45 | 8.5 | 8.16 | 8.16 | 8.16 | +0.06 (+0.74%) | 2,901 |
| 14 May 2009 | INR | 8.15 | 8.47 | 8.1 | 8.1 | 8.1 | -0.33 (-3.91%) | 2,452 |
| 13 May 2009 | INR | 8.5 | 8.5 | 8.03 | 8.43 | 8.43 | -0.07 (-0.82%) | 6,550 |
| 12 May 2009 | INR | 8.49 | 8.5 | 8.1 | 8.5 | 8.5 | 0.0 (0.0%) | 2,011 |
| 11 May 2009 | INR | 8.5 | 8.5 | 8.3 | 8.5 | 8.5 | +0.02 (+0.24%) | 8,784 |
| 8 May 2009 | INR | 7.71 | 8.73 | 7.71 | 8.48 | 8.48 | +0.06 (+0.71%) | 8,437 |
| 7 May 2009 | INR | 8.5 | 8.5 | 8.01 | 8.42 | 8.42 | +0.12 (+1.45%) | 9,125 |
| 6 May 2009 | INR | 8.5 | 8.5 | 8.27 | 8.3 | 8.3 | -0.05 (-0.60%) | 5,025 |
| 5 May 2009 | INR | 8.6 | 8.9 | 8.3 | 8.35 | 8.35 | -0.25 (-2.91%) | 7,554 |
| 4 May 2009 | INR | 8.5 | 8.8 | 8.23 | 8.6 | 8.6 | +0.15 (+1.78%) | 6,823 |
| 29 Apr 2009 | INR | 8.21 | 8.5 | 8.21 | 8.45 | 8.45 | +0.07 (+0.84%) | 1,742 |
| 28 Apr 2009 | INR | 8.95 | 8.95 | 8.32 | 8.38 | 8.38 | -0.37 (-4.23%) | 2,080 |
| 27 Apr 2009 | INR | 8.49 | 8.75 | 8.4 | 8.75 | 8.75 | +0.25 (+2.94%) | 3,348 |
| 24 Apr 2009 | INR | 8.85 | 8.85 | 8.5 | 8.5 | 8.5 | +0.07 (+0.83%) | 8,420 |
| 23 Apr 2009 | INR | 8.35 | 8.43 | 8.05 | 8.43 | 8.43 | 0.0 (0.0%) | 9,001 |
| 22 Apr 2009 | INR | 8.5 | 8.88 | 8.38 | 8.43 | 8.43 | -0.39 (-4.42%) | 13,075 |
| 21 Apr 2009 | INR | 9.34 | 9.34 | 8.5 | 8.82 | 8.82 | +0.07 (+0.80%) | 13,858 |
| 20 Apr 2009 | INR | 9.1 | 9.4 | 8.66 | 8.75 | 8.75 | -0.31 (-3.42%) | 10,580 |
| 17 Apr 2009 | INR | 9.7 | 9.7 | 9.06 | 9.06 | 9.06 | -0.74 (-7.55%) | 9,437 |
| 16 Apr 2009 | INR | 10 | 10.15 | 9.49 | 9.8 | 9.8 | +0.11 (+1.14%) | 12,026 |
| 15 Apr 2009 | INR | 9.11 | 9.77 | 9.1 | 9.69 | 9.69 | +0.24 (+2.54%) | 24,024 |
| 13 Apr 2009 | INR | 9.5 | 9.5 | 9.06 | 9.45 | 9.45 | +0.31 (+3.39%) | 6,704 |
| 9 Apr 2009 | INR | 8.99 | 9.24 | 8.73 | 9.14 | 9.14 | +0.2 (+2.24%) | 23,110 |
| 8 Apr 2009 | INR | 8.2 | 8.99 | 8.2 | 8.94 | 8.94 | +0.38 (+4.44%) | 11,530 |
