| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2009 | INR | 30.3 | 30.3 | 30.25 | 30.25 | 30.25 | -1.55 (-4.87%) | 201 |
| 11 Jun 2009 | INR | 32.15 | 32.15 | 30.8 | 31.8 | 31.8 | -2 (-5.92%) | 160 |
| 10 Jun 2009 | INR | 31.25 | 33.8 | 31.05 | 33.8 | 33.8 | +1.3 (+4%) | 1,205 |
| 9 Jun 2009 | INR | 29.7 | 32.5 | 29.7 | 32.5 | 32.5 | +1.25 (+4%) | 2,553 |
| 8 Jun 2009 | INR | 34.45 | 34.45 | 31.25 | 31.25 | 31.25 | -1.6 (-4.87%) | 2,527 |
| 5 Jun 2009 | INR | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | +1.55 (+4.95%) | 690 |
| 4 Jun 2009 | INR | 31 | 31.3 | 28.6 | 31.3 | 31.3 | +1.45 (+4.86%) | 3,767 |
| 3 Jun 2009 | INR | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | +1.4 (+4.92%) | 255 |
| 2 Jun 2009 | INR | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | +1.35 (+4.98%) | 1,494 |
| 1 Jun 2009 | INR | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | +1.25 (+4.84%) | 1,023 |
| 29 May 2009 | INR | 25.85 | 25.85 | 24.25 | 25.85 | 25.85 | +1.2 (+4.87%) | 5,825 |
| 28 May 2009 | INR | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | +1.15 (+4.89%) | 13,881 |
| 27 May 2009 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | +1.1 (+4.91%) | 50 |
| 26 May 2009 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | +1.05 (+4.92%) | 325 |
| 25 May 2009 | INR | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | +1 (+4.91%) | 200 |
| 22 May 2009 | INR | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | +0.95 (+4.90%) | 100 |
| 21 May 2009 | INR | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | +0.9 (+4.86%) | 381 |
| 20 May 2009 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | +0.85 (+4.82%) | 600 |
| 19 May 2009 | INR | 17.5 | 17.65 | 17.5 | 17.65 | 17.65 | +0.8 (+4.75%) | 871 |
| 15 May 2009 | INR | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | +0.75 (+4.66%) | 100 |
| 14 May 2009 | INR | 16.95 | 17.05 | 16.1 | 16.1 | 16.1 | -0.2 (-1.23%) | 500 |
| 13 May 2009 | INR | 16.35 | 16.35 | 16.3 | 16.3 | 16.3 | -0.7 (-4.12%) | 1,205 |
| 12 May 2009 | INR | 18 | 18 | 17 | 17 | 17 | -0.6 (-3.41%) | 91 |
| 11 May 2009 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | +0.6 (+3.53%) | 200 |
| 8 May 2009 | INR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 100 |
| 7 May 2009 | INR | 17.05 | 17.05 | 17 | 17 | 17 | +0.75 (+4.62%) | 775 |
| 6 May 2009 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.25 (-1.52%) | 5 |
| 5 May 2009 | INR | 17.3 | 17.3 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 210 |
| 4 May 2009 | INR | 16.55 | 16.55 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 65 |
| 29 Apr 2009 | INR | 17 | 17 | 16.5 | 16.5 | 16.5 | -0.49 (-2.88%) | 521 |
