| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 18.49 | 18.49 | 17.4 | 18 | 18 | +0.27 (+1.52%) | 15,346 |
| 25 May 2009 | INR | 17.7 | 17.73 | 17.37 | 17.73 | 17.73 | +0.84 (+4.97%) | 4,530 |
| 22 May 2009 | INR | 16.89 | 16.89 | 16.7 | 16.89 | 16.89 | +0.8 (+4.97%) | 8,926 |
| 21 May 2009 | INR | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | +0.76 (+4.96%) | 2,601 |
| 20 May 2009 | INR | 15.33 | 15.33 | 15.29 | 15.33 | 15.33 | +0.73 (+5%) | 1,415 |
| 19 May 2009 | INR | 13.24 | 14.6 | 13.24 | 14.6 | 14.6 | +0.69 (+4.96%) | 950 |
| 15 May 2009 | INR | 14 | 14 | 13.91 | 13.91 | 13.91 | -0.73 (-4.99%) | 605 |
| 14 May 2009 | INR | 13.3 | 14.64 | 13.3 | 14.64 | 14.64 | +0.65 (+4.65%) | 205 |
| 12 May 2009 | INR | 14 | 14 | 13.99 | 13.99 | 13.99 | -0.01 (-0.07%) | 204 |
| 8 May 2009 | INR | 14.05 | 14.75 | 13.35 | 14 | 14 | -0.05 (-0.36%) | 450 |
| 7 May 2009 | INR | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.4 (-2.77%) | 11 |
| 6 May 2009 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 500 |
| 5 May 2009 | INR | 14.3 | 15.22 | 13.81 | 15.2 | 15.2 | +0.7 (+4.83%) | 1,050 |
| 4 May 2009 | INR | 14.5 | 15.12 | 14.45 | 14.5 | 14.5 | 0.0 (0.0%) | 201 |
| 29 Apr 2009 | INR | 14.5 | 14.5 | 13.8 | 14.5 | 14.5 | 0.0 (0.0%) | 873 |
| 28 Apr 2009 | INR | 14.53 | 14.61 | 14.5 | 14.5 | 14.5 | -0.95 (-6.15%) | 3,566 |
| 27 Apr 2009 | INR | 15.7 | 15.7 | 14.9 | 15.45 | 15.45 | +0.39 (+2.59%) | 521 |
| 24 Apr 2009 | INR | 15.85 | 15.85 | 14.61 | 15.06 | 15.06 | -0.04 (-0.26%) | 13,536 |
| 23 Apr 2009 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | +0.71 (+4.93%) | 16,300 |
| 22 Apr 2009 | INR | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | +0.68 (+4.96%) | 2,180 |
| 21 Apr 2009 | INR | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | +0.65 (+4.98%) | 1,245 |
| 20 Apr 2009 | INR | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | +0.62 (+4.98%) | 1,550 |
| 17 Apr 2009 | INR | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | +0.59 (+4.98%) | 361 |
| 16 Apr 2009 | INR | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | +0.56 (+4.96%) | 155 |
| 15 Apr 2009 | INR | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | +0.53 (+4.93%) | 450 |
| 13 Apr 2009 | INR | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | +0.51 (+4.98%) | 20 |
| 9 Apr 2009 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.48 (+4.91%) | 1,010 |
| 8 Apr 2009 | INR | 9.77 | 9.77 | 9.35 | 9.77 | 9.77 | +0.46 (+4.94%) | 375 |
| 6 Apr 2009 | INR | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.04 (-0.43%) | 300 |
| 2 Apr 2009 | INR | 9 | 9.35 | 9 | 9.35 | 9.35 | +0.44 (+4.94%) | 5,419 |
