| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2009 | INR | 15 | 15 | 14.73 | 14.73 | 58.92 | -0.77 (-4.97%) | 3,250 |
| 11 Jun 2009 | INR | 15 | 15.93 | 14.75 | 15.5 | 62 | -0.35 (-2.21%) | 5,724 |
| 10 Jun 2009 | INR | 15.2 | 15.86 | 15.1 | 15.85 | 63.4 | +0.74 (+4.90%) | 9,536 |
| 9 Jun 2009 | INR | 14.9 | 15.39 | 14.66 | 15.11 | 60.44 | +0.45 (+3.07%) | 10,344 |
| 8 Jun 2009 | INR | 14.66 | 14.66 | 14.66 | 14.66 | 58.64 | +0.69 (+4.94%) | 18,708 |
| 5 Jun 2009 | INR | 13.97 | 13.97 | 13.97 | 13.97 | 55.88 | +0.66 (+4.96%) | 2,212 |
| 4 Jun 2009 | INR | 13.31 | 13.31 | 13.31 | 13.31 | 53.24 | +0.63 (+4.97%) | 1,374 |
| 3 Jun 2009 | INR | 12.68 | 12.68 | 12.68 | 12.68 | 50.72 | +0.6 (+4.97%) | 3,125 |
| 2 Jun 2009 | INR | 12.08 | 12.08 | 10.95 | 12.08 | 48.32 | +0.57 (+4.95%) | 9,421 |
| 1 Jun 2009 | INR | 11.51 | 11.51 | 11.51 | 11.51 | 46.04 | +0.54 (+4.92%) | 2,771 |
| 29 May 2009 | INR | 10.45 | 10.97 | 10.45 | 10.97 | 43.88 | +0.52 (+4.98%) | 450 |
| 28 May 2009 | INR | 10.45 | 10.45 | 10.45 | 10.45 | 41.8 | +0.49 (+4.92%) | 712 |
| 27 May 2009 | INR | 9.25 | 9.96 | 9.25 | 9.96 | 39.84 | +0.47 (+4.95%) | 953 |
| 26 May 2009 | INR | 9.49 | 9.49 | 9.49 | 9.49 | 37.96 | +0.45 (+4.98%) | 2,063 |
| 25 May 2009 | INR | 9.04 | 9.04 | 9.04 | 9.04 | 36.16 | +0.43 (+4.99%) | 150 |
| 22 May 2009 | INR | 8.15 | 8.61 | 7.85 | 8.61 | 34.44 | +0.46 (+5.64%) | 1,701 |
| 21 May 2009 | INR | 7.15 | 8.51 | 7.15 | 8.15 | 32.6 | +0.41 (+5.30%) | 5,716 |
| 20 May 2009 | INR | 6.8 | 7.74 | 6.8 | 7.74 | 30.96 | +0.7 (+9.94%) | 3,842 |
| 19 May 2009 | INR | 6.4 | 7.04 | 6.4 | 7.04 | 28.16 | +0.64 (+10%) | 1,803 |
| 15 May 2009 | INR | 6.11 | 6.85 | 6.11 | 6.4 | 25.6 | +0.14 (+2.24%) | 383 |
| 14 May 2009 | INR | 6.22 | 6.36 | 6.22 | 6.26 | 25.04 | -0.19 (-2.95%) | 525 |
| 13 May 2009 | INR | 6.1 | 7.18 | 6.1 | 6.45 | 25.8 | -0.55 (-7.86%) | 5,179 |
| 12 May 2009 | INR | 6.32 | 7 | 6.32 | 7 | 28 | 0.0 (0.0%) | 828 |
| 11 May 2009 | INR | 7.65 | 7.65 | 7 | 7 | 28 | -0.22 (-3.05%) | 619 |
| 8 May 2009 | INR | 7 | 7.42 | 6.6 | 7.22 | 28.88 | +0.22 (+3.14%) | 346 |
| 7 May 2009 | INR | 7 | 7.02 | 7 | 7 | 28 | -0.02 (-0.28%) | 2,763 |
| 6 May 2009 | INR | 7.02 | 7.68 | 7.02 | 7.02 | 28.08 | -0.55 (-7.27%) | 1,748 |
| 5 May 2009 | INR | 7 | 7.57 | 6.87 | 7.57 | 30.28 | +0.35 (+4.85%) | 911 |
| 4 May 2009 | INR | 6.8 | 7.4 | 6.8 | 7.22 | 28.88 | +0.08 (+1.12%) | 7,089 |
| 29 Apr 2009 | INR | 7.16 | 7.16 | 7.14 | 7.14 | 28.56 | -0.36 (-4.80%) | 813 |
