| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2009 | INR | 30 | 30 | 25 | 26 | 26 | +3.8 (+17.12%) | 4,458 |
| 15 May 2009 | INR | 25.1 | 25.1 | 21.7 | 22.2 | 22.2 | -0.6 (-2.63%) | 8,179 |
| 14 May 2009 | INR | 19.9 | 22.8 | 19.9 | 22.8 | 22.8 | +3.8 (+20%) | 23,677 |
| 13 May 2009 | INR | 19.55 | 19.55 | 19 | 19 | 19 | +0.2 (+1.06%) | 337 |
| 12 May 2009 | INR | 19.55 | 19.55 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 275 |
| 11 May 2009 | INR | 19.05 | 20.8 | 18.7 | 18.8 | 18.8 | -0.65 (-3.34%) | 829 |
| 8 May 2009 | INR | 19.45 | 19.7 | 19.1 | 19.45 | 19.45 | -0.3 (-1.52%) | 759 |
| 7 May 2009 | INR | 18.25 | 19.75 | 18.25 | 19.75 | 19.75 | -0.6 (-2.95%) | 1,255 |
| 6 May 2009 | INR | 18.8 | 20.35 | 18.8 | 20.35 | 20.35 | +1.4 (+7.39%) | 1,115 |
| 5 May 2009 | INR | 18.35 | 19.7 | 18.1 | 18.95 | 18.95 | +0.45 (+2.43%) | 684 |
| 4 May 2009 | INR | 20 | 22 | 18.2 | 18.5 | 18.5 | -0.05 (-0.27%) | 2,241 |
| 29 Apr 2009 | INR | 20 | 20 | 18.25 | 18.55 | 18.55 | -0.35 (-1.85%) | 1,598 |
| 28 Apr 2009 | INR | 18 | 20 | 18 | 18.9 | 18.9 | -1.2 (-5.97%) | 1,874 |
| 27 Apr 2009 | INR | 20 | 20.1 | 19.55 | 20.1 | 20.1 | +0.3 (+1.52%) | 775 |
| 24 Apr 2009 | INR | 19.5 | 19.8 | 18.37 | 19.8 | 19.8 | +0.3 (+1.54%) | 625 |
| 23 Apr 2009 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | -0.25 (-1.27%) | 100 |
| 22 Apr 2009 | INR | 18.45 | 19.75 | 18.45 | 19.75 | 19.75 | +0.75 (+3.95%) | 27 |
| 21 Apr 2009 | INR | 18.25 | 19.9 | 18 | 19 | 19 | +1.4 (+7.95%) | 4,438 |
| 20 Apr 2009 | INR | 17.25 | 19.4 | 17.25 | 17.6 | 17.6 | -1.05 (-5.63%) | 2,525 |
| 17 Apr 2009 | INR | 18 | 18.75 | 17.55 | 18.65 | 18.65 | +0.15 (+0.81%) | 10,558 |
| 16 Apr 2009 | INR | 19.85 | 19.85 | 18.12 | 18.5 | 18.5 | -1.24 (-6.28%) | 1,851 |
| 15 Apr 2009 | INR | 17.6 | 20 | 17.6 | 19.74 | 19.74 | +2.3 (+13.19%) | 8,440 |
| 13 Apr 2009 | INR | 16 | 17.45 | 16 | 17.44 | 17.44 | +1.59 (+10.03%) | 2,176 |
| 9 Apr 2009 | INR | 16.75 | 16.75 | 15.85 | 15.85 | 15.85 | +0.65 (+4.28%) | 1,800 |
| 8 Apr 2009 | INR | 14.61 | 15.9 | 14.61 | 15.2 | 15.2 | -0.6 (-3.80%) | 2,304 |
| 6 Apr 2009 | INR | 16.4 | 16.6 | 15.8 | 15.8 | 15.8 | +0.44 (+2.86%) | 1,300 |
| 2 Apr 2009 | INR | 15.2 | 15.5 | 14.9 | 15.36 | 15.36 | +0.36 (+2.40%) | 4,680 |
| 1 Apr 2009 | INR | 15 | 15.19 | 14.75 | 15 | 15 | +0.99 (+7.07%) | 485 |
| 31 Mar 2009 | INR | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | +0.26 (+1.89%) | 1,780 |
| 27 Mar 2009 | INR | 15.95 | 15.95 | 13.5 | 13.75 | 13.75 | 0.0 (0.0%) | 5,911 |
