| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 17.8 | 18 | 16.63 | 17.06 | 17.06 | +0.31 (+1.85%) | 39,155 |
| 26 May 2009 | INR | 16 | 18.4 | 16 | 16.75 | 16.75 | -0.02 (-0.12%) | 74,009 |
| 25 May 2009 | INR | 15.95 | 16.77 | 15.51 | 16.77 | 16.77 | +1.52 (+9.97%) | 64,962 |
| 22 May 2009 | INR | 15 | 16.4 | 14.5 | 15.25 | 15.25 | -0.25 (-1.61%) | 55,848 |
| 21 May 2009 | INR | 14.15 | 15.54 | 14.15 | 15.5 | 15.5 | +1.37 (+9.70%) | 67,128 |
| 20 May 2009 | INR | 12.4 | 14.13 | 12 | 14.13 | 14.13 | +2.35 (+19.95%) | 69,484 |
| 19 May 2009 | INR | 11.34 | 11.86 | 11 | 11.78 | 11.78 | +1.89 (+19.11%) | 106,869 |
| 15 May 2009 | INR | 9.93 | 10 | 9.66 | 9.89 | 9.89 | +0.15 (+1.54%) | 12,848 |
| 14 May 2009 | INR | 9.25 | 9.93 | 9.25 | 9.74 | 9.74 | -0.06 (-0.61%) | 11,722 |
| 13 May 2009 | INR | 9.62 | 9.95 | 9.61 | 9.8 | 9.8 | -0.09 (-0.91%) | 9,758 |
| 12 May 2009 | INR | 10 | 10.39 | 9.7 | 9.89 | 9.89 | +0.09 (+0.92%) | 6,756 |
| 11 May 2009 | INR | 10.45 | 10.45 | 9.75 | 9.8 | 9.8 | -0.56 (-5.41%) | 9,265 |
| 8 May 2009 | INR | 10.95 | 11.55 | 10.1 | 10.36 | 10.36 | +0.48 (+4.86%) | 57,763 |
| 7 May 2009 | INR | 10.33 | 10.34 | 9.75 | 9.88 | 9.88 | -0.01 (-0.10%) | 3,325 |
| 6 May 2009 | INR | 9.41 | 10.5 | 9.39 | 9.89 | 9.89 | +0.19 (+1.96%) | 24,644 |
| 5 May 2009 | INR | 9.9 | 9.94 | 9.64 | 9.7 | 9.7 | -0.06 (-0.61%) | 5,984 |
| 4 May 2009 | INR | 9.5 | 10.2 | 9.5 | 9.76 | 9.76 | +0.15 (+1.56%) | 25,606 |
| 29 Apr 2009 | INR | 9.6 | 10 | 9.6 | 9.61 | 9.61 | +0.05 (+0.52%) | 7,585 |
| 28 Apr 2009 | INR | 9.66 | 10.44 | 9.47 | 9.56 | 9.56 | -0.62 (-6.09%) | 5,701 |
| 27 Apr 2009 | INR | 9.32 | 10.61 | 9.01 | 10.18 | 10.18 | +0.55 (+5.71%) | 13,781 |
| 24 Apr 2009 | INR | 9.46 | 10.01 | 9.46 | 9.63 | 9.63 | -0.1 (-1.03%) | 6,650 |
| 23 Apr 2009 | INR | 9.5 | 10.1 | 9.5 | 9.73 | 9.73 | -0.1 (-1.02%) | 14,381 |
| 22 Apr 2009 | INR | 10.2 | 10.2 | 9.5 | 9.83 | 9.83 | -0.01 (-0.10%) | 38,240 |
| 21 Apr 2009 | INR | 9.66 | 10.3 | 9.66 | 9.84 | 9.84 | -0.59 (-5.66%) | 22,431 |
| 20 Apr 2009 | INR | 10.5 | 11 | 10.14 | 10.43 | 10.43 | -0.46 (-4.22%) | 16,294 |
| 17 Apr 2009 | INR | 11.18 | 11.2 | 10.14 | 10.89 | 10.89 | +0.27 (+2.54%) | 32,443 |
| 16 Apr 2009 | INR | 12.4 | 12.75 | 10.62 | 10.62 | 10.62 | -1.17 (-9.92%) | 49,094 |
| 15 Apr 2009 | INR | 9.8 | 11.79 | 9.5 | 11.79 | 11.79 | +2.03 (+20.80%) | 74,379 |
| 13 Apr 2009 | INR | 10.7 | 10.7 | 9.03 | 9.76 | 9.76 | +0.94 (+10.66%) | 45,291 |
| 9 Apr 2009 | INR | 8.7 | 9.35 | 8.61 | 8.82 | 8.82 | +0.21 (+2.44%) | 9,797 |
