| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | +1.1 (+4.81%) | 1,050 |
| 25 May 2009 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | +1.05 (+4.82%) | 8,894 |
| 22 May 2009 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | +1 (+4.81%) | 604 |
| 21 May 2009 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | +0.95 (+4.79%) | 1,563 |
| 20 May 2009 | INR | 19.2 | 19.85 | 19.2 | 19.85 | 19.85 | +0.55 (+2.85%) | 4,719 |
| 19 May 2009 | INR | 19.4 | 19.4 | 18.5 | 19.3 | 19.3 | +1.3 (+7.22%) | 5,423 |
| 15 May 2009 | INR | 18.45 | 18.85 | 18 | 18 | 18 | -0.25 (-1.37%) | 7,426 |
| 14 May 2009 | INR | 19.1 | 19.2 | 18.25 | 18.25 | 18.25 | -0.95 (-4.95%) | 8,393 |
| 13 May 2009 | INR | 19.25 | 19.5 | 18.65 | 19.2 | 19.2 | +0.05 (+0.26%) | 6,224 |
| 12 May 2009 | INR | 18.3 | 19.2 | 17.7 | 19.15 | 19.15 | +0.95 (+5.22%) | 6,290 |
| 11 May 2009 | INR | 20 | 20 | 18.2 | 18.2 | 18.2 | -0.95 (-4.96%) | 8,878 |
| 8 May 2009 | INR | 20 | 20 | 19 | 19.15 | 19.15 | +0.15 (+0.79%) | 108,446 |
| 7 May 2009 | INR | 20 | 20.1 | 18.95 | 19 | 19 | -0.5 (-2.56%) | 109,618 |
| 6 May 2009 | INR | 19.6 | 19.7 | 19.4 | 19.5 | 19.5 | -0.25 (-1.27%) | 5,873 |
| 5 May 2009 | INR | 19.75 | 19.75 | 19.15 | 19.75 | 19.75 | -1.15 (-5.50%) | 5,401 |
| 4 May 2009 | INR | 19.5 | 20.9 | 19.4 | 20.9 | 20.9 | +1.6 (+8.29%) | 14,688 |
| 29 Apr 2009 | INR | 19.5 | 19.75 | 18.7 | 19.3 | 19.3 | +0.4 (+2.12%) | 13,808 |
| 28 Apr 2009 | INR | 21.35 | 21.35 | 18.9 | 18.9 | 18.9 | -0.6 (-3.08%) | 11,531 |
| 27 Apr 2009 | INR | 18.6 | 20 | 18.6 | 19.5 | 19.5 | +0.61 (+3.23%) | 22,131 |
| 24 Apr 2009 | INR | 18.6 | 19.15 | 18.45 | 18.89 | 18.89 | +0.19 (+1.02%) | 22,772 |
| 23 Apr 2009 | INR | 19.25 | 19.25 | 18.25 | 18.7 | 18.7 | -0.1 (-0.53%) | 21,455 |
| 22 Apr 2009 | INR | 19.5 | 19.6 | 18.65 | 18.8 | 18.8 | +0.22 (+1.18%) | 22,654 |
| 21 Apr 2009 | INR | 18 | 19 | 17.9 | 18.58 | 18.58 | +0.43 (+2.37%) | 29,114 |
| 20 Apr 2009 | INR | 18.5 | 18.6 | 17 | 18.15 | 18.15 | +0.55 (+3.13%) | 20,994 |
| 17 Apr 2009 | INR | 18 | 18.05 | 17.25 | 17.6 | 17.6 | -0.3 (-1.68%) | 23,331 |
| 16 Apr 2009 | INR | 17.9 | 19.36 | 16.9 | 17.9 | 17.9 | +0.3 (+1.70%) | 24,248 |
| 15 Apr 2009 | INR | 16 | 17.6 | 15.9 | 17.6 | 17.6 | +1.55 (+9.66%) | 21,478 |
| 13 Apr 2009 | INR | 16.1 | 16.55 | 15.7 | 16.05 | 16.05 | +0.95 (+6.29%) | 19,975 |
| 9 Apr 2009 | INR | 15.5 | 15.85 | 14.58 | 15.1 | 15.1 | +0.21 (+1.41%) | 23,822 |
| 8 Apr 2009 | INR | 15.2 | 16.3 | 13.7 | 14.89 | 14.89 | -0.8 (-5.10%) | 33,911 |
