| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 13.8 | 14 | 13.62 | 13.85 | 9.2333 | -0.15 (-1.07%) | 3,520 |
| 26 May 2009 | INR | 14.25 | 14.88 | 13.85 | 14 | 9.3333 | -0.19 (-1.34%) | 8,341 |
| 25 May 2009 | INR | 14.3 | 14.3 | 13 | 14.19 | 9.46 | +0.94 (+7.09%) | 8,194 |
| 22 May 2009 | INR | 13 | 13.5 | 13 | 13.25 | 8.8333 | +0.15 (+1.15%) | 1,110 |
| 21 May 2009 | INR | 13.35 | 13.66 | 13 | 13.1 | 8.7333 | +0.66 (+5.31%) | 9,201 |
| 20 May 2009 | INR | 11.3 | 12.44 | 11.3 | 12.44 | 8.2933 | +1.13 (+9.99%) | 6,450 |
| 19 May 2009 | INR | 11.3 | 11.9 | 11.3 | 11.31 | 7.54 | +0.31 (+2.82%) | 1,150 |
| 15 May 2009 | INR | 10.9 | 11.1 | 10.9 | 11 | 7.3333 | 0.0 (0.0%) | 1,124 |
| 14 May 2009 | INR | 10.5 | 11.15 | 10 | 11 | 7.3333 | +0.5 (+4.76%) | 4,125 |
| 13 May 2009 | INR | 10.5 | 10.75 | 10.1 | 10.5 | 7 | +0.25 (+2.44%) | 2,650 |
| 12 May 2009 | INR | 10.49 | 10.5 | 10.01 | 10.25 | 6.8333 | -0.1 (-0.97%) | 790 |
| 11 May 2009 | INR | 10.75 | 10.75 | 10.35 | 10.35 | 6.9 | -0.5 (-4.61%) | 2,855 |
| 8 May 2009 | INR | 11.8 | 11.8 | 10.76 | 10.85 | 7.2333 | -0.15 (-1.36%) | 2,728 |
| 7 May 2009 | INR | 11.97 | 11.97 | 11 | 11 | 7.3333 | -0.62 (-5.34%) | 574 |
| 6 May 2009 | INR | 11.8 | 11.8 | 11 | 11.62 | 7.7467 | -0.33 (-2.76%) | 1,576 |
| 5 May 2009 | INR | 11 | 11.99 | 10.75 | 11.95 | 7.9667 | +0.8 (+7.17%) | 1,100 |
| 4 May 2009 | INR | 11.01 | 11.87 | 11.01 | 11.15 | 7.4333 | +0.34 (+3.15%) | 6,753 |
| 29 Apr 2009 | INR | 10.5 | 11.65 | 10.5 | 10.81 | 7.2067 | -0.64 (-5.59%) | 4,557 |
| 28 Apr 2009 | INR | 12.25 | 12.25 | 11 | 11.45 | 7.6333 | -0.4 (-3.38%) | 1,400 |
| 27 Apr 2009 | INR | 11.8 | 11.85 | 11.15 | 11.85 | 7.9 | -0.05 (-0.42%) | 6,736 |
| 24 Apr 2009 | INR | 11.8 | 11.95 | 11.05 | 11.9 | 7.9333 | +0.55 (+4.85%) | 1,450 |
| 23 Apr 2009 | INR | 11.3 | 11.5 | 11.3 | 11.35 | 7.5667 | +0.2 (+1.79%) | 2,550 |
| 22 Apr 2009 | INR | 10.5 | 11.2 | 10.5 | 11.15 | 7.4333 | +0.65 (+6.19%) | 1,100 |
| 21 Apr 2009 | INR | 11.1 | 11.1 | 10.5 | 10.5 | 7 | -0.36 (-3.31%) | 3,319 |
| 20 Apr 2009 | INR | 10.4 | 11.5 | 10.36 | 10.86 | 7.24 | -0.14 (-1.27%) | 1,800 |
| 17 Apr 2009 | INR | 11.5 | 11.5 | 11 | 11 | 7.3333 | -0.45 (-3.93%) | 9,150 |
| 16 Apr 2009 | INR | 12.1 | 12.1 | 11.05 | 11.45 | 7.6333 | -0.54 (-4.50%) | 1,600 |
| 15 Apr 2009 | INR | 11.8 | 12.1 | 11.1 | 11.99 | 7.9933 | +0.99 (+9%) | 6,826 |
| 13 Apr 2009 | INR | 11.1 | 11.1 | 10.05 | 11 | 7.3333 | +0.55 (+5.26%) | 5,820 |
| 9 Apr 2009 | INR | 11 | 11 | 10.45 | 10.45 | 6.9667 | +0.15 (+1.46%) | 536 |
