| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 16 | 16.99 | 15 | 15.28 | 15.28 | -1.34 (-8.06%) | 16,927 |
| 25 May 2009 | INR | 15.9 | 16.99 | 14.65 | 16.62 | 16.62 | +2.01 (+13.76%) | 22,989 |
| 22 May 2009 | INR | 16 | 18.22 | 13.25 | 14.61 | 14.61 | -0.89 (-5.74%) | 124,115 |
| 21 May 2009 | INR | 14.3 | 15.73 | 13 | 15.5 | 15.5 | +2 (+14.81%) | 23,840 |
| 20 May 2009 | INR | 11.1 | 13.5 | 11.06 | 13.5 | 13.5 | +2.2 (+19.47%) | 3,344 |
| 19 May 2009 | INR | 13.7 | 13.7 | 10.66 | 11.3 | 11.3 | +0.04 (+0.36%) | 6,259 |
| 15 May 2009 | INR | 10.6 | 12.85 | 10.6 | 11.26 | 11.26 | +0.25 (+2.27%) | 12,520 |
| 14 May 2009 | INR | 10.8 | 12.25 | 10.77 | 11.01 | 11.01 | -0.99 (-8.25%) | 3,449 |
| 13 May 2009 | INR | 12.3 | 12.3 | 10.6 | 12 | 12 | +1.44 (+13.64%) | 7,085 |
| 12 May 2009 | INR | 10.61 | 12 | 9.76 | 10.56 | 10.56 | -0.54 (-4.86%) | 5,607 |
| 11 May 2009 | INR | 11.74 | 11.74 | 10.5 | 11.1 | 11.1 | +0.55 (+5.21%) | 1,674 |
| 8 May 2009 | INR | 12.29 | 12.29 | 10.32 | 10.55 | 10.55 | -0.85 (-7.46%) | 104,399 |
| 7 May 2009 | INR | 12.25 | 12.25 | 11.1 | 11.4 | 11.4 | -0.39 (-3.31%) | 54 |
| 6 May 2009 | INR | 11.75 | 12.2 | 10.65 | 11.79 | 11.79 | +0.29 (+2.52%) | 5,730 |
| 5 May 2009 | INR | 12.55 | 12.55 | 10.71 | 11.5 | 11.5 | 0.0 (0.0%) | 1,858 |
| 4 May 2009 | INR | 11.8 | 11.8 | 10.57 | 11.5 | 11.5 | +1.17 (+11.33%) | 3,294 |
| 29 Apr 2009 | INR | 11.7 | 11.7 | 10.33 | 10.33 | 10.33 | -0.42 (-3.91%) | 5,732 |
| 28 Apr 2009 | INR | 11.59 | 11.65 | 10.75 | 10.75 | 10.75 | -0.05 (-0.46%) | 862 |
| 27 Apr 2009 | INR | 11.94 | 11.94 | 10.63 | 10.8 | 10.8 | -0.25 (-2.26%) | 455 |
| 24 Apr 2009 | INR | 11.5 | 11.7 | 10.27 | 11.05 | 11.05 | -0.3 (-2.64%) | 6,313 |
| 23 Apr 2009 | INR | 10.95 | 11.4 | 10.01 | 11.35 | 11.35 | +0.8 (+7.58%) | 4,300 |
| 22 Apr 2009 | INR | 10.66 | 11.19 | 10.2 | 10.55 | 10.55 | +0.29 (+2.83%) | 6,855 |
| 21 Apr 2009 | INR | 11.99 | 11.99 | 10.26 | 10.26 | 10.26 | -1.13 (-9.92%) | 8,462 |
| 20 Apr 2009 | INR | 11.8 | 11.8 | 10.21 | 11.39 | 11.39 | +0.1 (+0.89%) | 1,429 |
| 17 Apr 2009 | INR | 10.95 | 11.3 | 9.86 | 11.29 | 11.29 | +0.69 (+6.51%) | 2,313 |
| 16 Apr 2009 | INR | 10.99 | 10.99 | 10 | 10.6 | 10.6 | +0.1 (+0.95%) | 806 |
| 15 Apr 2009 | INR | 10.99 | 11.14 | 10 | 10.5 | 10.5 | +0.5 (+5%) | 8,741 |
| 13 Apr 2009 | INR | 10.99 | 11 | 10 | 10 | 10 | -0.26 (-2.53%) | 2,751 |
| 9 Apr 2009 | INR | 10.8 | 10.8 | 10.26 | 10.26 | 10.26 | +0.37 (+3.74%) | 4,251 |
| 8 Apr 2009 | INR | 10.5 | 10.5 | 9.4 | 9.89 | 9.89 | -0.36 (-3.51%) | 1,399 |
