| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2009 | INR | 17 | 17 | 17 | 17 | 17 | -0.9 (-5.03%) | 7,476 |
| 6 May 2009 | INR | 0 | 0 | 0 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
| 5 May 2009 | INR | 18.9 | 19 | 17.5 | 17.9 | 17.9 | -0.2 (-1.10%) | 267,246 |
| 4 May 2009 | INR | 17.25 | 18.1 | 17.25 | 18.1 | 18.1 | +0.85 (+4.93%) | 1,800 |
| 1 May 2009 | INR | 0 | 0 | 0 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 16.6 | 18.2 | 16.6 | 17.25 | 17.25 | -0.25 (-1.43%) | 400,202 |
| 28 Apr 2009 | INR | 17.45 | 17.5 | 17.45 | 17.5 | 17.5 | 0.0 (0.0%) | 4 |
| 27 Apr 2009 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | -0.3 (-1.69%) | 400 |
| 24 Apr 2009 | INR | 0 | 0 | 0 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 23 Apr 2009 | INR | 17.06 | 17.8 | 17.06 | 17.8 | 17.8 | -0.13 (-0.73%) | 124,002 |
| 22 Apr 2009 | INR | 17 | 18.3 | 16.61 | 17.93 | 17.93 | +0.03 (+0.17%) | 126,622 |
| 21 Apr 2009 | INR | 17.97 | 17.97 | 16.27 | 17.9 | 17.9 | +0.78 (+4.56%) | 1,212 |
| 20 Apr 2009 | INR | 16.95 | 17.12 | 16.95 | 17.12 | 17.12 | +0.12 (+0.71%) | 5,256 |
| 17 Apr 2009 | INR | 16.45 | 17 | 15.6 | 17 | 17 | +1.5 (+9.68%) | 3,900 |
| 16 Apr 2009 | INR | 15.45 | 16.95 | 15.45 | 15.5 | 15.5 | -0.73 (-4.50%) | 400 |
| 15 Apr 2009 | INR | 15.5 | 16.23 | 15.5 | 16.23 | 16.23 | +0.73 (+4.71%) | 62,800 |
| 14 Apr 2009 | INR | 0 | 0 | 0 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2009 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 1,000 |
| 10 Apr 2009 | INR | 0 | 0 | 0 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | INR | 16.9 | 16.9 | 15.5 | 15.5 | 15.5 | -1.27 (-7.57%) | 1,808 |
| 8 Apr 2009 | INR | 16 | 16.77 | 15.75 | 16.77 | 16.77 | +0.76 (+4.75%) | 1,200 |
| 7 Apr 2009 | INR | 0 | 0 | 0 | 16.01 | 16.01 | 0.0 (0.0%) | 0 |
| 6 Apr 2009 | INR | 15.25 | 16.01 | 15.25 | 16.01 | 16.01 | +0.76 (+4.98%) | 500 |
| 3 Apr 2009 | INR | 0 | 0 | 0 | 15.25 | 15.25 | 0.0 (0.0%) | 0 |
| 2 Apr 2009 | INR | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.05 (-0.33%) | 200 |
| 1 Apr 2009 | INR | 15.3 | 15.3 | 14 | 15.3 | 15.3 | +0.66 (+4.51%) | 2,528 |
| 31 Mar 2009 | INR | 0 | 0 | 0 | 14.64 | 14.64 | 0.0 (0.0%) | 0 |
| 30 Mar 2009 | INR | 15.4 | 15.4 | 14.64 | 14.64 | 14.64 | -0.76 (-4.94%) | 8,502 |
| 27 Mar 2009 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | -0.8 (-4.94%) | 1,414 |
