| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 21.7 | 22.7 | 21.5 | 22.7 | 22.7 | +1 (+4.61%) | 475 |
| 22 May 2009 | INR | 20.6 | 21.7 | 20.6 | 21.7 | 21.7 | +0.35 (+1.64%) | 3,030 |
| 21 May 2009 | INR | 22.1 | 22.1 | 21.05 | 21.35 | 21.35 | +1.25 (+6.22%) | 7,325 |
| 20 May 2009 | INR | 20.1 | 20.1 | 18.9 | 20.1 | 20.1 | +1.8 (+9.84%) | 7,170 |
| 19 May 2009 | INR | 18.1 | 20 | 18.1 | 18.3 | 18.3 | +0.05 (+0.27%) | 3,279 |
| 15 May 2009 | INR | 17.55 | 18.25 | 17.55 | 18.25 | 18.25 | +1.65 (+9.94%) | 5,059 |
| 14 May 2009 | INR | 18.75 | 18.75 | 16.6 | 16.6 | 16.6 | -0.9 (-5.14%) | 110 |
| 13 May 2009 | INR | 17.7 | 17.7 | 16.5 | 17.5 | 17.5 | +1.4 (+8.70%) | 2,218 |
| 12 May 2009 | INR | 16.1 | 17.25 | 16.1 | 16.1 | 16.1 | -0.9 (-5.29%) | 371 |
| 11 May 2009 | INR | 16.35 | 17.35 | 16.35 | 17 | 17 | +1.25 (+7.94%) | 2,604 |
| 8 May 2009 | INR | 15.55 | 16 | 15.55 | 15.75 | 15.75 | -0.85 (-5.12%) | 1,339 |
| 7 May 2009 | INR | 17.2 | 17.2 | 16.5 | 16.6 | 16.6 | -0.6 (-3.49%) | 1,734 |
| 6 May 2009 | INR | 16.9 | 17.4 | 16.9 | 17.2 | 17.2 | +0.6 (+3.61%) | 1,703 |
| 5 May 2009 | INR | 17.9 | 17.9 | 16.45 | 16.6 | 16.6 | -0.45 (-2.64%) | 903 |
| 4 May 2009 | INR | 17 | 17.05 | 15.85 | 17.05 | 17.05 | +0.8 (+4.92%) | 4,838 |
| 29 Apr 2009 | INR | 16 | 16.25 | 15.22 | 16.25 | 16.25 | +0.25 (+1.56%) | 275 |
| 28 Apr 2009 | INR | 15.35 | 16 | 15.35 | 16 | 16 | -0.1 (-0.62%) | 294 |
| 27 Apr 2009 | INR | 16 | 16.42 | 16 | 16.1 | 16.1 | +0.4 (+2.55%) | 740 |
| 24 Apr 2009 | INR | 15.06 | 16 | 15.05 | 15.7 | 15.7 | -0.1 (-0.63%) | 1,576 |
| 23 Apr 2009 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | -0.36 (-2.23%) | 100 |
| 22 Apr 2009 | INR | 16.3 | 17.2 | 16.16 | 16.16 | 16.16 | -0.84 (-4.94%) | 1,374 |
| 20 Apr 2009 | INR | 17.85 | 17.85 | 16.7 | 17 | 17 | -0.3 (-1.73%) | 500 |
| 17 Apr 2009 | INR | 16.8 | 17.6 | 16.8 | 17.3 | 17.3 | -0.35 (-1.98%) | 2,272 |
| 16 Apr 2009 | INR | 17.65 | 17.65 | 17.15 | 17.65 | 17.65 | +0.84 (+5.00%) | 7,524 |
| 15 Apr 2009 | INR | 16.12 | 16.81 | 16.1 | 16.81 | 16.81 | +0.8 (+5.00%) | 4,802 |
| 13 Apr 2009 | INR | 15.7 | 16.01 | 15.2 | 16.01 | 16.01 | +0.76 (+4.98%) | 12,146 |
| 9 Apr 2009 | INR | 15.25 | 15.25 | 14.83 | 15.25 | 15.25 | -0.45 (-2.87%) | 9,919 |
| 8 Apr 2009 | INR | 15 | 15.7 | 15 | 15.7 | 15.7 | +0.7 (+4.67%) | 14,841 |
| 6 Apr 2009 | INR | 15.15 | 15.44 | 14.7 | 15 | 15 | +0.29 (+1.97%) | 24,878 |
| 2 Apr 2009 | INR | 14.7 | 14.71 | 14.7 | 14.71 | 14.71 | +0.7 (+5.00%) | 2,385 |
