| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 21 | 22.05 | 20.7 | 22.05 | 22.05 | +2 (+9.98%) | 75,822 |
| 22 May 2009 | INR | 20.4 | 21.75 | 18.5 | 20.05 | 20.05 | +0.25 (+1.26%) | 113,545 |
| 21 May 2009 | INR | 18.25 | 20.25 | 17.75 | 19.8 | 19.8 | +2.9 (+17.16%) | 231,027 |
| 20 May 2009 | INR | 14.9 | 16.9 | 13.9 | 16.9 | 16.9 | +2.8 (+19.86%) | 217,689 |
| 19 May 2009 | INR | 13.9 | 15 | 12.5 | 14.1 | 14.1 | +1.9 (+15.57%) | 263,485 |
| 15 May 2009 | INR | 13.5 | 13.5 | 11.45 | 12.2 | 12.2 | -0.05 (-0.41%) | 454,525 |
| 14 May 2009 | INR | 15.5 | 16.35 | 12.2 | 12.25 | 12.25 | -3.2 (-20.71%) | 417,555 |
| 13 May 2009 | INR | 17.2 | 17.75 | 15 | 15.45 | 15.45 | -2.3 (-12.96%) | 37,034 |
| 12 May 2009 | INR | 17.45 | 18.9 | 17 | 17.75 | 17.75 | +1.2 (+7.25%) | 7,049 |
| 11 May 2009 | INR | 18.45 | 18.45 | 16.55 | 16.55 | 16.55 | -1.4 (-7.80%) | 723 |
| 8 May 2009 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | +0.45 (+2.57%) | 91 |
| 7 May 2009 | INR | 17.15 | 17.5 | 16.5 | 17.5 | 17.5 | -0.7 (-3.85%) | 1,467 |
| 6 May 2009 | INR | 16.2 | 18.5 | 16.2 | 18.2 | 18.2 | +1.2 (+7.06%) | 2,559 |
| 5 May 2009 | INR | 16 | 17.75 | 16 | 17 | 17 | +0.5 (+3.03%) | 2,046 |
| 4 May 2009 | INR | 17 | 17 | 16.15 | 16.5 | 16.5 | -0.4 (-2.37%) | 1,331 |
| 29 Apr 2009 | INR | 16.65 | 17.35 | 16 | 16.9 | 16.9 | -1.25 (-6.89%) | 1,900 |
| 28 Apr 2009 | INR | 18.75 | 18.75 | 16.25 | 18.15 | 18.15 | -0.2 (-1.09%) | 471 |
| 27 Apr 2009 | INR | 19.45 | 19.45 | 16.5 | 18.35 | 18.35 | +0.5 (+2.80%) | 840 |
| 24 Apr 2009 | INR | 19.8 | 19.8 | 17.8 | 17.85 | 17.85 | -0.8 (-4.29%) | 12,220 |
| 23 Apr 2009 | INR | 18 | 18.9 | 17.8 | 18.65 | 18.65 | -0.25 (-1.32%) | 12,662 |
| 22 Apr 2009 | INR | 19.4 | 20.55 | 18 | 18.9 | 18.9 | -1.1 (-5.50%) | 9,038 |
| 21 Apr 2009 | INR | 20 | 20 | 18.25 | 20 | 20 | -0.15 (-0.74%) | 685 |
| 20 Apr 2009 | INR | 20 | 20.15 | 19.4 | 20.15 | 20.15 | +0.15 (+0.75%) | 451 |
| 17 Apr 2009 | INR | 20 | 21 | 20 | 20 | 20 | 0.0 (0.0%) | 1,722 |
| 16 Apr 2009 | INR | 20 | 23.25 | 20 | 20 | 20 | -0.7 (-3.38%) | 8,648 |
| 15 Apr 2009 | INR | 19.25 | 22.45 | 19.25 | 20.7 | 20.7 | +0.7 (+3.50%) | 7,070 |
| 13 Apr 2009 | INR | 20 | 23.9 | 18.6 | 20 | 20 | -0.4 (-1.96%) | 6,894 |
| 9 Apr 2009 | INR | 19.25 | 20.75 | 19 | 20.4 | 20.4 | +0.4 (+2%) | 3,194 |
| 8 Apr 2009 | INR | 18.9 | 21.35 | 18.9 | 20 | 20 | +2 (+11.11%) | 11,187 |
| 6 Apr 2009 | INR | 18.1 | 19.5 | 16.35 | 18 | 18 | 0.0 (0.0%) | 2,425 |
