| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 20.95 | 21 | 20.1 | 21 | 21 | +1 (+5%) | 3,469 |
| 21 May 2009 | INR | 21 | 21 | 19.6 | 20 | 20 | 0.0 (0.0%) | 2,213 |
| 20 May 2009 | INR | 20 | 20.35 | 19 | 20 | 20 | +0.55 (+2.83%) | 3,560 |
| 19 May 2009 | INR | 19.25 | 19.45 | 19 | 19.45 | 19.45 | +0.45 (+2.37%) | 2,594 |
| 15 May 2009 | INR | 18.75 | 19.8 | 18.75 | 19 | 19 | 0.0 (0.0%) | 2,025 |
| 14 May 2009 | INR | 19 | 19.95 | 19 | 19 | 19 | -0.3 (-1.55%) | 1,200 |
| 13 May 2009 | INR | 20.2 | 20.2 | 19.2 | 19.3 | 19.3 | +0.05 (+0.26%) | 1,885 |
| 12 May 2009 | INR | 19 | 19.3 | 18.75 | 19.25 | 19.25 | +0.25 (+1.32%) | 2,200 |
| 11 May 2009 | INR | 18.9 | 19.3 | 18.35 | 19 | 19 | -0.3 (-1.55%) | 1,900 |
| 8 May 2009 | INR | 18.65 | 19.6 | 18.65 | 19.3 | 19.3 | +0.55 (+2.93%) | 4,500 |
| 7 May 2009 | INR | 17.9 | 19.5 | 17.9 | 18.75 | 18.75 | 0.0 (0.0%) | 3,055 |
| 6 May 2009 | INR | 18.05 | 18.8 | 18 | 18.75 | 18.75 | +0.85 (+4.75%) | 2,428 |
| 5 May 2009 | INR | 18.05 | 18.15 | 17.25 | 17.9 | 17.9 | +0.15 (+0.85%) | 4,551 |
| 4 May 2009 | INR | 17.5 | 17.95 | 17.5 | 17.75 | 17.75 | +0.1 (+0.57%) | 2,850 |
| 29 Apr 2009 | INR | 17.5 | 17.65 | 17.5 | 17.65 | 17.65 | +0.15 (+0.86%) | 1,050 |
| 28 Apr 2009 | INR | 17.95 | 17.95 | 17.5 | 17.5 | 17.5 | -0.5 (-2.78%) | 2,550 |
| 27 Apr 2009 | INR | 17.5 | 18.55 | 17.4 | 18 | 18 | +0.1 (+0.56%) | 3,801 |
| 24 Apr 2009 | INR | 17.9 | 17.9 | 16.85 | 17.9 | 17.9 | +0.65 (+3.77%) | 3,050 |
| 23 Apr 2009 | INR | 16.75 | 18 | 16.7 | 17.25 | 17.25 | -0.25 (-1.43%) | 3,286 |
| 22 Apr 2009 | INR | 18.45 | 18.45 | 16.95 | 17.5 | 17.5 | -0.1 (-0.57%) | 2,150 |
| 21 Apr 2009 | INR | 18.25 | 18.9 | 17.5 | 17.6 | 17.6 | -0.4 (-2.22%) | 757 |
| 20 Apr 2009 | INR | 18.05 | 18.15 | 18 | 18 | 18 | -0.2 (-1.10%) | 1,421 |
| 17 Apr 2009 | INR | 19.45 | 19.45 | 18 | 18.2 | 18.2 | -0.4 (-2.15%) | 2,150 |
| 16 Apr 2009 | INR | 19.1 | 19.4 | 18.6 | 18.6 | 18.6 | -0.95 (-4.86%) | 4,860 |
| 15 Apr 2009 | INR | 20.5 | 20.5 | 19.1 | 19.55 | 19.55 | -0.75 (-3.69%) | 3,692 |
| 13 Apr 2009 | INR | 19.05 | 20.3 | 19 | 20.3 | 20.3 | +0.3 (+1.50%) | 11,220 |
| 9 Apr 2009 | INR | 19.5 | 20 | 19 | 20 | 20 | +0.5 (+2.56%) | 725 |
| 8 Apr 2009 | INR | 18.85 | 19.5 | 18.85 | 19.5 | 19.5 | -0.1 (-0.51%) | 2,203 |
| 6 Apr 2009 | INR | 19.7 | 20.5 | 19.6 | 19.6 | 19.6 | -0.9 (-4.39%) | 1,630 |
| 2 Apr 2009 | INR | 21.4 | 21.45 | 19.5 | 20.5 | 20.5 | +0.05 (+0.24%) | 2,983 |
