| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | +1.15 (+4.89%) | 3,842 |
| 25 May 2009 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | +1.1 (+4.91%) | 1,169 |
| 22 May 2009 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | +1.05 (+4.92%) | 2,392 |
| 21 May 2009 | INR | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | +1 (+4.91%) | 290 |
| 20 May 2009 | INR | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | +0.95 (+4.90%) | 1,873 |
| 19 May 2009 | INR | 19.4 | 19.4 | 19.05 | 19.4 | 19.4 | +0.9 (+4.86%) | 3,434 |
| 15 May 2009 | INR | 18.5 | 18.5 | 17.8 | 18.5 | 18.5 | +0.7 (+3.93%) | 722 |
| 14 May 2009 | INR | 18.5 | 18.85 | 17.75 | 17.8 | 17.8 | -0.45 (-2.47%) | 3,285 |
| 13 May 2009 | INR | 18.75 | 19 | 18.25 | 18.25 | 18.25 | -0.75 (-3.95%) | 3,112 |
| 12 May 2009 | INR | 19 | 19 | 19 | 19 | 19 | -0.95 (-4.76%) | 2,420 |
| 11 May 2009 | INR | 20.35 | 20.35 | 19.4 | 19.95 | 19.95 | -0.4 (-1.97%) | 1,347 |
| 8 May 2009 | INR | 19.4 | 20.6 | 19.2 | 20.35 | 20.35 | +0.45 (+2.26%) | 3,753 |
| 7 May 2009 | INR | 20.5 | 20.5 | 19.4 | 19.9 | 19.9 | -0.1 (-0.50%) | 5,018 |
| 6 May 2009 | INR | 19.65 | 20.9 | 19.65 | 20 | 20 | -0.7 (-3.38%) | 3,733 |
| 5 May 2009 | INR | 20.8 | 20.85 | 20 | 20.7 | 20.7 | +0.8 (+4.02%) | 1,485 |
| 4 May 2009 | INR | 19.7 | 19.95 | 19 | 19.9 | 19.9 | +0.9 (+4.74%) | 2,044 |
| 29 Apr 2009 | INR | 20 | 20 | 19 | 19 | 19 | -0.55 (-2.81%) | 2,935 |
| 28 Apr 2009 | INR | 20 | 20.2 | 19.4 | 19.55 | 19.55 | -0.8 (-3.93%) | 2,117 |
| 27 Apr 2009 | INR | 20.4 | 22 | 20.35 | 20.35 | 20.35 | -1 (-4.68%) | 2,432 |
| 24 Apr 2009 | INR | 21.84 | 21.84 | 19.95 | 21.35 | 21.35 | +0.55 (+2.64%) | 509 |
| 23 Apr 2009 | INR | 20.6 | 21.95 | 20.5 | 20.8 | 20.8 | -0.75 (-3.48%) | 3,273 |
| 22 Apr 2009 | INR | 20.5 | 21.55 | 20.5 | 21.55 | 21.55 | +1.02 (+4.97%) | 6,007 |
| 21 Apr 2009 | INR | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.07 (-4.95%) | 2,550 |
| 20 Apr 2009 | INR | 23 | 23.25 | 21.6 | 21.6 | 21.6 | -1.13 (-4.97%) | 4,537 |
| 17 Apr 2009 | INR | 23 | 25.45 | 21.9 | 22.73 | 22.73 | -1.07 (-4.50%) | 8,576 |
| 16 Apr 2009 | INR | 27.15 | 27.34 | 23.8 | 23.8 | 23.8 | -1.06 (-4.26%) | 20,560 |
| 15 Apr 2009 | INR | 23.8 | 24.86 | 23.5 | 24.86 | 24.86 | +2.26 (+10.00%) | 16,121 |
| 13 Apr 2009 | INR | 20.05 | 22.6 | 19.3 | 22.6 | 22.6 | +2.05 (+9.98%) | 24,349 |
| 9 Apr 2009 | INR | 20.55 | 20.55 | 19.21 | 20.55 | 20.55 | +1.86 (+9.95%) | 18,554 |
| 8 Apr 2009 | INR | 15.3 | 18.69 | 15.3 | 18.69 | 18.69 | +2.84 (+17.92%) | 3,578 |
