| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 11.7 | 12.39 | 11.37 | 11.55 | 11.55 | -0.8 (-6.48%) | 251,676 |
| 26 May 2009 | INR | 12.5 | 12.64 | 11.8 | 12.35 | 12.35 | +0.31 (+2.57%) | 224,036 |
| 25 May 2009 | INR | 12.04 | 12.04 | 11.5 | 12.04 | 12.04 | +0.53 (+4.60%) | 89,594 |
| 22 May 2009 | INR | 11.51 | 11.51 | 10.95 | 11.51 | 11.51 | +0.54 (+4.92%) | 178,962 |
| 21 May 2009 | INR | 10.89 | 10.97 | 10.5 | 10.97 | 10.97 | +0.52 (+4.98%) | 53,859 |
| 20 May 2009 | INR | 10.25 | 10.45 | 10.03 | 10.45 | 10.45 | +0.49 (+4.92%) | 206,091 |
| 19 May 2009 | INR | 9.96 | 9.96 | 9.5 | 9.96 | 9.96 | +0.47 (+4.95%) | 112,151 |
| 15 May 2009 | INR | 9.99 | 9.99 | 9.43 | 9.49 | 9.49 | -0.29 (-2.97%) | 58,531 |
| 14 May 2009 | INR | 9.2 | 9.79 | 9.2 | 9.78 | 9.78 | +0.1 (+1.03%) | 54,821 |
| 13 May 2009 | INR | 9.36 | 10 | 9.36 | 9.68 | 9.68 | -0.25 (-2.52%) | 29,802 |
| 12 May 2009 | INR | 9.5 | 9.95 | 9.45 | 9.93 | 9.93 | +0.22 (+2.27%) | 32,662 |
| 11 May 2009 | INR | 9.95 | 10.38 | 9.6 | 9.71 | 9.71 | -0.49 (-4.80%) | 82,027 |
| 8 May 2009 | INR | 10.1 | 10.49 | 9.9 | 10.2 | 10.2 | -0.08 (-0.78%) | 92,947 |
| 7 May 2009 | INR | 10.25 | 10.5 | 10.1 | 10.28 | 10.28 | +0.23 (+2.29%) | 127,023 |
| 6 May 2009 | INR | 10.25 | 10.27 | 9.91 | 10.05 | 10.05 | +0.26 (+2.66%) | 196,727 |
| 5 May 2009 | INR | 9.3 | 9.79 | 9.12 | 9.79 | 9.79 | +0.49 (+5.27%) | 89,112 |
| 4 May 2009 | INR | 9.35 | 9.35 | 9.16 | 9.3 | 9.3 | +0.43 (+4.85%) | 65,058 |
| 29 Apr 2009 | INR | 9 | 9.18 | 8.7 | 8.87 | 8.87 | -0.05 (-0.56%) | 39,296 |
| 28 Apr 2009 | INR | 9.44 | 9.44 | 8.8 | 8.92 | 8.92 | -0.43 (-4.60%) | 33,530 |
| 27 Apr 2009 | INR | 9.4 | 9.64 | 9.13 | 9.35 | 9.35 | +0.01 (+0.11%) | 39,727 |
| 24 Apr 2009 | INR | 9.45 | 9.5 | 9.01 | 9.34 | 9.34 | +0.25 (+2.75%) | 57,484 |
| 23 Apr 2009 | INR | 9.4 | 9.4 | 8.95 | 9.09 | 9.09 | -0.19 (-2.05%) | 65,669 |
| 22 Apr 2009 | INR | 9.15 | 9.74 | 9.15 | 9.28 | 9.28 | -0.13 (-1.38%) | 55,225 |
| 21 Apr 2009 | INR | 9.5 | 9.75 | 9.22 | 9.41 | 9.41 | -0.29 (-2.99%) | 83,381 |
| 20 Apr 2009 | INR | 10.49 | 10.49 | 9.6 | 9.7 | 9.7 | -0.34 (-3.39%) | 122,560 |
| 17 Apr 2009 | INR | 10 | 10.21 | 9.78 | 10.04 | 10.04 | +0.31 (+3.19%) | 187,968 |
| 16 Apr 2009 | INR | 10.65 | 10.66 | 9.66 | 9.73 | 9.73 | -0.43 (-4.23%) | 332,706 |
| 15 Apr 2009 | INR | 10.1 | 10.16 | 10.1 | 10.16 | 10.16 | +0.48 (+4.96%) | 40,513 |
| 13 Apr 2009 | INR | 9.6 | 9.68 | 9.59 | 9.68 | 9.68 | +0.46 (+4.99%) | 60,569 |
| 9 Apr 2009 | INR | 8.99 | 9.24 | 8.75 | 9.22 | 9.22 | +0.82 (+9.76%) | 406,963 |
