| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 13.5 | 13.57 | 13.5 | 13.57 | 13.57 | +0.64 (+4.95%) | 24,098 |
| 26 May 2009 | INR | 12.89 | 12.93 | 12.5 | 12.93 | 12.93 | +0.61 (+4.95%) | 112,135 |
| 25 May 2009 | INR | 12.31 | 12.32 | 12 | 12.32 | 12.32 | +0.58 (+4.94%) | 172,714 |
| 22 May 2009 | INR | 11.8 | 11.8 | 10.81 | 11.74 | 11.74 | +0.39 (+3.44%) | 183,134 |
| 21 May 2009 | INR | 11 | 11.55 | 10.85 | 11.35 | 11.35 | +0.35 (+3.18%) | 192,598 |
| 20 May 2009 | INR | 10.9 | 11.03 | 10.55 | 11 | 11 | +0.39 (+3.68%) | 123,962 |
| 19 May 2009 | INR | 10.5 | 11.24 | 10.5 | 10.61 | 10.61 | -0.28 (-2.57%) | 234,462 |
| 15 May 2009 | INR | 10.6 | 10.9 | 10.36 | 10.89 | 10.89 | +0.37 (+3.52%) | 45,176 |
| 14 May 2009 | INR | 10.4 | 10.57 | 10.4 | 10.52 | 10.52 | +0.02 (+0.19%) | 12,276 |
| 13 May 2009 | INR | 10.46 | 10.79 | 10.46 | 10.5 | 10.5 | 0.0 (0.0%) | 24,031 |
| 12 May 2009 | INR | 10.5 | 10.7 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 6,663 |
| 11 May 2009 | INR | 11 | 11 | 10.3 | 10.5 | 10.5 | -0.2 (-1.87%) | 137,686 |
| 8 May 2009 | INR | 10.67 | 10.9 | 10.67 | 10.7 | 10.7 | +0.05 (+0.47%) | 19,489 |
| 7 May 2009 | INR | 10.6 | 10.88 | 10.58 | 10.65 | 10.65 | -0.2 (-1.84%) | 8,732 |
| 6 May 2009 | INR | 10.8 | 10.9 | 10.55 | 10.85 | 10.85 | +0.02 (+0.18%) | 26,360 |
| 5 May 2009 | INR | 10.8 | 10.9 | 10.51 | 10.83 | 10.83 | +0.27 (+2.56%) | 38,240 |
| 4 May 2009 | INR | 10.45 | 10.9 | 10.45 | 10.56 | 10.56 | -0.14 (-1.31%) | 74,485 |
| 29 Apr 2009 | INR | 10.3 | 10.83 | 10.3 | 10.7 | 10.7 | +0.11 (+1.04%) | 19,883 |
| 28 Apr 2009 | INR | 10.7 | 10.75 | 10.55 | 10.59 | 10.59 | -0.11 (-1.03%) | 29,622 |
| 27 Apr 2009 | INR | 10.9 | 10.9 | 10.6 | 10.7 | 10.7 | +0.08 (+0.75%) | 21,676 |
| 24 Apr 2009 | INR | 10.9 | 10.9 | 10.5 | 10.62 | 10.62 | -0.04 (-0.38%) | 32,468 |
| 23 Apr 2009 | INR | 10.28 | 10.89 | 10.28 | 10.66 | 10.66 | -0.09 (-0.84%) | 27,158 |
| 22 Apr 2009 | INR | 10.9 | 10.9 | 10.67 | 10.75 | 10.75 | -0.15 (-1.38%) | 51,041 |
| 21 Apr 2009 | INR | 10.65 | 11 | 10.65 | 10.9 | 10.9 | -0.3 (-2.68%) | 98,401 |
| 20 Apr 2009 | INR | 11.74 | 11.74 | 11.2 | 11.2 | 11.2 | -0.58 (-4.92%) | 259,461 |
| 17 Apr 2009 | INR | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | +0.56 (+4.99%) | 25,872 |
| 16 Apr 2009 | INR | 11 | 11.22 | 10.75 | 11.22 | 11.22 | +0.52 (+4.86%) | 86,508 |
| 15 Apr 2009 | INR | 10.8 | 11.25 | 10.54 | 10.7 | 10.7 | -0.1 (-0.93%) | 117,037 |
| 13 Apr 2009 | INR | 11 | 11.29 | 10.4 | 10.8 | 10.8 | 0.0 (0.0%) | 47,164 |
| 9 Apr 2009 | INR | 10.79 | 10.9 | 10.3 | 10.8 | 10.8 | +0.41 (+3.95%) | 37,900 |
