| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 7.5 | 7.6 | 6.25 | 6.27 | 6.27 | -0.67 (-9.65%) | 527,534 |
| 26 May 2009 | INR | 7.49 | 7.59 | 6.8 | 6.94 | 6.94 | +0.04 (+0.58%) | 432,690 |
| 25 May 2009 | INR | 6.85 | 6.9 | 6.5 | 6.9 | 6.9 | +0.62 (+9.87%) | 241,279 |
| 22 May 2009 | INR | 6.28 | 6.28 | 5.31 | 6.28 | 6.28 | +0.52 (+9.03%) | 286,035 |
| 21 May 2009 | INR | 5.44 | 5.76 | 5.1 | 5.76 | 5.76 | +0.76 (+15.20%) | 369,547 |
| 20 May 2009 | INR | 4.5 | 5 | 4.31 | 5 | 5 | +0.61 (+13.90%) | 184,797 |
| 19 May 2009 | INR | 4.96 | 4.96 | 3.82 | 4.39 | 4.39 | +0.94 (+27.25%) | 233,105 |
| 15 May 2009 | INR | 3.45 | 3.57 | 3.45 | 3.45 | 3.45 | -0.17 (-4.70%) | 56,972 |
| 14 May 2009 | INR | 3.42 | 3.62 | 3.42 | 3.62 | 3.62 | 0.0 (0.0%) | 9,166 |
| 13 May 2009 | INR | 3.55 | 3.62 | 3.44 | 3.62 | 3.62 | +0.01 (+0.28%) | 40,650 |
| 12 May 2009 | INR | 3.6 | 3.73 | 3.52 | 3.61 | 3.61 | +0.03 (+0.84%) | 16,888 |
| 11 May 2009 | INR | 3.45 | 3.75 | 3.45 | 3.58 | 3.58 | +0.02 (+0.56%) | 32,490 |
| 8 May 2009 | INR | 3.52 | 3.69 | 3.43 | 3.56 | 3.56 | -0.07 (-1.93%) | 74,085 |
| 7 May 2009 | INR | 3.69 | 3.75 | 3.5 | 3.63 | 3.63 | 0.0 (0.0%) | 29,038 |
| 6 May 2009 | INR | 3.45 | 3.7 | 3.42 | 3.63 | 3.63 | +0.05 (+1.40%) | 32,062 |
| 5 May 2009 | INR | 3.58 | 3.65 | 3.44 | 3.58 | 3.58 | +0.08 (+2.29%) | 53,407 |
| 4 May 2009 | INR | 3.54 | 3.7 | 3.46 | 3.5 | 3.5 | -0.03 (-0.85%) | 45,792 |
| 29 Apr 2009 | INR | 3.7 | 3.7 | 3.52 | 3.53 | 3.53 | -0.2 (-5.36%) | 26,757 |
| 28 Apr 2009 | INR | 3.95 | 3.95 | 3.56 | 3.73 | 3.73 | -0.02 (-0.53%) | 26,234 |
| 27 Apr 2009 | INR | 3.94 | 3.94 | 3.75 | 3.75 | 3.75 | -0.12 (-3.10%) | 22,625 |
| 24 Apr 2009 | INR | 3.68 | 3.9 | 3.55 | 3.87 | 3.87 | +0.18 (+4.88%) | 30,588 |
| 23 Apr 2009 | INR | 3.53 | 3.74 | 3.5 | 3.69 | 3.69 | +0.01 (+0.27%) | 37,960 |
| 22 Apr 2009 | INR | 3.8 | 3.8 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 12,531 |
| 21 Apr 2009 | INR | 3.65 | 3.8 | 3.43 | 3.66 | 3.66 | +0.02 (+0.55%) | 17,238 |
| 20 Apr 2009 | INR | 3.75 | 3.8 | 3.57 | 3.64 | 3.64 | +0.09 (+2.54%) | 37,972 |
| 17 Apr 2009 | INR | 3.42 | 3.8 | 3.41 | 3.55 | 3.55 | -0.13 (-3.53%) | 77,708 |
| 16 Apr 2009 | INR | 3.75 | 4 | 3.65 | 3.68 | 3.68 | -0.33 (-8.23%) | 102,739 |
| 15 Apr 2009 | INR | 4 | 4.15 | 3.87 | 4.01 | 4.01 | 0.0 (0.0%) | 102,829 |
| 13 Apr 2009 | INR | 3.8 | 4.07 | 3.75 | 4.01 | 4.01 | +0.24 (+6.37%) | 81,666 |
| 9 Apr 2009 | INR | 4.34 | 4.34 | 3.75 | 3.77 | 3.77 | -0.32 (-7.82%) | 126,780 |
