| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | INR | 17 | 17.6 | 17 | 17.6 | 17.6 | +0.8 (+4.76%) | 180 |
| 29 May 2009 | INR | 15.55 | 16.8 | 15.52 | 16.8 | 16.8 | +0.8 (+5%) | 17,655 |
| 28 May 2009 | INR | 16.12 | 16.12 | 15.3 | 16 | 16 | +0.64 (+4.17%) | 1,345 |
| 27 May 2009 | INR | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | +0.73 (+4.99%) | 1,520 |
| 26 May 2009 | INR | 13.34 | 14.63 | 13.34 | 14.63 | 14.63 | +0.69 (+4.95%) | 3,000 |
| 25 May 2009 | INR | 13.94 | 13.94 | 12.8 | 13.94 | 13.94 | +0.65 (+4.89%) | 12,555 |
| 22 May 2009 | INR | 13.29 | 13.29 | 12.1 | 13.29 | 13.29 | +0.63 (+4.98%) | 3,323 |
| 21 May 2009 | INR | 12.66 | 12.66 | 12 | 12.66 | 12.66 | +0.6 (+4.98%) | 6,585 |
| 20 May 2009 | INR | 12.06 | 12.06 | 11.6 | 12.06 | 12.06 | +0.57 (+4.96%) | 11,910 |
| 19 May 2009 | INR | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.52 (-4.33%) | 58 |
| 15 May 2009 | INR | 12 | 12.61 | 11.47 | 12.01 | 12.01 | 0.0 (0.0%) | 1,350 |
| 14 May 2009 | INR | 12.65 | 12.65 | 12.01 | 12.01 | 12.01 | -0.09 (-0.74%) | 2,125 |
| 13 May 2009 | INR | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | -0.59 (-4.65%) | 40 |
| 12 May 2009 | INR | 12 | 12.69 | 12 | 12.69 | 12.69 | +0.59 (+4.88%) | 213 |
| 11 May 2009 | INR | 12 | 12.1 | 12 | 12.1 | 12.1 | -0.45 (-3.59%) | 1,082 |
| 8 May 2009 | INR | 12.71 | 13.05 | 12.3 | 12.55 | 12.55 | -0.05 (-0.40%) | 1,753 |
| 7 May 2009 | INR | 12.17 | 13.42 | 12.17 | 12.6 | 12.6 | -0.19 (-1.49%) | 3,339 |
| 6 May 2009 | INR | 12 | 12.81 | 11.71 | 12.79 | 12.79 | +0.59 (+4.84%) | 4,973 |
| 5 May 2009 | INR | 11.6 | 12.5 | 11.52 | 12.2 | 12.2 | +0.08 (+0.66%) | 5,805 |
| 4 May 2009 | INR | 11 | 12.12 | 11 | 12.12 | 12.12 | +0.57 (+4.94%) | 4,100 |
| 29 Apr 2009 | INR | 11.5 | 11.55 | 11.25 | 11.55 | 11.55 | +0.55 (+5.00%) | 7,780 |
| 28 Apr 2009 | INR | 10.6 | 11.53 | 10.45 | 11 | 11 | 0.0 (0.0%) | 9,050 |
| 27 Apr 2009 | INR | 11.24 | 11.24 | 10.95 | 11 | 11 | 0.0 (0.0%) | 2,000 |
| 24 Apr 2009 | INR | 11.2 | 11.2 | 11 | 11 | 11 | 0.0 (0.0%) | 1,100 |
| 23 Apr 2009 | INR | 11 | 11.54 | 11 | 11 | 11 | -0.05 (-0.45%) | 2,052 |
| 22 Apr 2009 | INR | 11.05 | 11.6 | 11.05 | 11.05 | 11.05 | -0.56 (-4.82%) | 3,300 |
| 21 Apr 2009 | INR | 11.6 | 12 | 11.4 | 11.61 | 11.61 | +0.11 (+0.96%) | 3,500 |
| 20 Apr 2009 | INR | 11 | 11.85 | 11 | 11.5 | 11.5 | +0.2 (+1.77%) | 1,200 |
| 16 Apr 2009 | INR | 11.57 | 11.57 | 11.3 | 11.3 | 11.3 | +0.28 (+2.54%) | 140 |
| 15 Apr 2009 | INR | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | +0.52 (+4.95%) | 6 |
