| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 38.25 | 44.8 | 38.25 | 43.9 | 43.9 | +2.65 (+6.42%) | 3,149,520 |
| 26 May 2009 | INR | 33 | 43.5 | 33 | 41.25 | 41.25 | +1.1 (+2.74%) | 1,212,200 |
| 25 May 2009 | INR | 46 | 46 | 36 | 40.15 | 40.15 | +1.15 (+2.95%) | 2,149,790 |
| 22 May 2009 | INR | 35 | 39 | 34.9 | 39 | 39 | +1.15 (+3.04%) | 1,176,340 |
| 21 May 2009 | INR | 37.95 | 38.9 | 36.15 | 37.85 | 37.85 | +0.55 (+1.47%) | 1,266,930 |
| 20 May 2009 | INR | 35 | 37.3 | 35 | 37.3 | 37.3 | +1.95 (+5.52%) | 1,195,220 |
| 19 May 2009 | INR | 32 | 36 | 32 | 35.35 | 35.35 | +3.35 (+10.47%) | 384,750 |
| 18 May 2009 | INR | 0 | 0 | 0 | 32 | 32 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 32.5 | 32.5 | 30.7 | 32 | 32 | +0.95 (+3.06%) | 841,530 |
| 14 May 2009 | INR | 29.5 | 31.5 | 29.5 | 31.05 | 31.05 | +1.45 (+4.90%) | 809,490 |
| 13 May 2009 | INR | 30 | 31.5 | 29.6 | 29.6 | 29.6 | -1.8 (-5.73%) | 806,120 |
| 12 May 2009 | INR | 29.2 | 32.25 | 29.15 | 31.4 | 31.4 | +1.8 (+6.08%) | 527,930 |
| 11 May 2009 | INR | 30.25 | 30.25 | 29 | 29.6 | 29.6 | -0.4 (-1.33%) | 692,690 |
| 8 May 2009 | INR | 28.65 | 30 | 28.35 | 30 | 30 | +1.5 (+5.26%) | 479,810 |
| 7 May 2009 | INR | 28.2 | 29 | 27.95 | 28.5 | 28.5 | +0.35 (+1.24%) | 568,690 |
| 6 May 2009 | INR | 25.5 | 28.5 | 25.5 | 28.15 | 28.15 | +1.95 (+7.44%) | 1,346,140 |
| 5 May 2009 | INR | 25.5 | 26.25 | 24.95 | 26.2 | 26.2 | +0.65 (+2.54%) | 1,690,360 |
| 4 May 2009 | INR | 25.9 | 26 | 25 | 25.55 | 25.55 | +0.65 (+2.61%) | 458,240 |
| 1 May 2009 | INR | 0 | 0 | 0 | 24.9 | 24.9 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 24.9 | 24.9 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 24 | 25.1 | 24 | 24.9 | 24.9 | +0.08 (+0.32%) | 1,538,670 |
| 28 Apr 2009 | INR | 24.25 | 25.15 | 23.8 | 24.82 | 24.82 | -0.13 (-0.52%) | 1,045,270 |
| 27 Apr 2009 | INR | 25.2 | 25.8 | 24.35 | 24.95 | 24.95 | +0.25 (+1.01%) | 1,441,640 |
| 24 Apr 2009 | INR | 23.8 | 25 | 23.8 | 24.7 | 24.7 | +0.24 (+0.98%) | 780,560 |
| 23 Apr 2009 | INR | 24 | 25 | 23.75 | 24.46 | 24.46 | +0.21 (+0.87%) | 1,025,530 |
| 22 Apr 2009 | INR | 25.4 | 25.5 | 24 | 24.25 | 24.25 | -0.19 (-0.78%) | 2,685,250 |
| 21 Apr 2009 | INR | 25 | 25.9 | 22.75 | 24.44 | 24.44 | -0.06 (-0.24%) | 2,684,980 |
| 20 Apr 2009 | INR | 25.15 | 25.2 | 24 | 24.5 | 24.5 | +0.04 (+0.16%) | 2,138,300 |
| 17 Apr 2009 | INR | 23 | 25.47 | 23 | 24.46 | 24.46 | +0.56 (+2.34%) | 1,900,690 |
| 16 Apr 2009 | INR | 23.95 | 24.9 | 22 | 23.9 | 23.9 | +1.01 (+4.41%) | 2,020,660 |
