| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 28 | 28.35 | 27 | 27.75 | 27.75 | +0.1 (+0.36%) | 114,781 |
| 22 May 2009 | INR | 28.15 | 28.95 | 27 | 27.65 | 27.65 | +0.3 (+1.10%) | 116,780 |
| 21 May 2009 | INR | 26.85 | 27.5 | 24 | 27.35 | 27.35 | +4.4 (+19.17%) | 730,081 |
| 20 May 2009 | INR | 19.5 | 22.95 | 19 | 22.95 | 22.95 | +3.6 (+18.60%) | 114,277 |
| 19 May 2009 | INR | 19.8 | 19.8 | 18 | 19.35 | 19.35 | +1.3 (+7.20%) | 33,386 |
| 15 May 2009 | INR | 18.75 | 18.75 | 18 | 18.05 | 18.05 | 0.0 (0.0%) | 4,727 |
| 14 May 2009 | INR | 18.25 | 18.6 | 18 | 18.05 | 18.05 | -0.2 (-1.10%) | 2,297 |
| 13 May 2009 | INR | 21.5 | 21.5 | 18.2 | 18.25 | 18.25 | -0.8 (-4.20%) | 47,514 |
| 12 May 2009 | INR | 18.45 | 20 | 17.6 | 19.05 | 19.05 | +1.05 (+5.83%) | 42,317 |
| 11 May 2009 | INR | 17.85 | 18.5 | 17.85 | 18 | 18 | 0.0 (0.0%) | 12,044 |
| 8 May 2009 | INR | 18.1 | 18.7 | 17.6 | 18 | 18 | -0.7 (-3.74%) | 2,710 |
| 7 May 2009 | INR | 18.15 | 18.7 | 17.55 | 18.7 | 18.7 | +0.7 (+3.89%) | 4,351 |
| 6 May 2009 | INR | 17.85 | 18.95 | 17.8 | 18 | 18 | 0.0 (0.0%) | 3,991 |
| 5 May 2009 | INR | 18.6 | 18.6 | 17.85 | 18 | 18 | +0.5 (+2.86%) | 2,745 |
| 4 May 2009 | INR | 18 | 18.9 | 17.5 | 17.5 | 17.5 | -0.1 (-0.57%) | 5,331 |
| 29 Apr 2009 | INR | 18.45 | 18.45 | 17.6 | 17.6 | 17.6 | -0.25 (-1.40%) | 153 |
| 28 Apr 2009 | INR | 18 | 18 | 17.75 | 17.85 | 17.85 | -0.4 (-2.19%) | 3,674 |
| 27 Apr 2009 | INR | 18.5 | 18.5 | 18.25 | 18.25 | 18.25 | -0.05 (-0.27%) | 5,526 |
| 24 Apr 2009 | INR | 19.4 | 19.75 | 18.3 | 18.3 | 18.3 | -1 (-5.18%) | 10,282 |
| 23 Apr 2009 | INR | 16.7 | 19.7 | 16.7 | 19.3 | 19.3 | +2.3 (+13.53%) | 73,967 |
| 22 Apr 2009 | INR | 17.5 | 17.75 | 16.65 | 17 | 17 | -0.15 (-0.87%) | 2,611 |
| 21 Apr 2009 | INR | 18 | 18 | 16.5 | 17.15 | 17.15 | -0.5 (-2.83%) | 3,121 |
| 20 Apr 2009 | INR | 19 | 19 | 16.6 | 17.65 | 17.65 | -0.5 (-2.75%) | 9,017 |
| 17 Apr 2009 | INR | 19.25 | 19.25 | 18 | 18.15 | 18.15 | -0.25 (-1.36%) | 4,884 |
| 16 Apr 2009 | INR | 18.9 | 22 | 18.35 | 18.4 | 18.4 | -0.6 (-3.16%) | 15,649 |
| 15 Apr 2009 | INR | 18.7 | 19.7 | 18.7 | 19 | 19 | +0.55 (+2.98%) | 15,796 |
| 13 Apr 2009 | INR | 18.5 | 19.45 | 17.8 | 18.45 | 18.45 | -0.05 (-0.27%) | 6,542 |
| 9 Apr 2009 | INR | 18.95 | 19.9 | 18.15 | 18.5 | 18.5 | -0.7 (-3.65%) | 8,727 |
| 8 Apr 2009 | INR | 20 | 20 | 16.3 | 19.2 | 19.2 | +1.1 (+6.08%) | 8,603 |
| 6 Apr 2009 | INR | 17.2 | 18.25 | 16.25 | 18.1 | 18.1 | +1.35 (+8.06%) | 13,737 |
