| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 15.88 | 16.28 | 15.13 | 16.28 | 16.28 | +1.48 (+10%) | 21,339 |
| 22 May 2009 | INR | 13.75 | 14.93 | 13.24 | 14.8 | 14.8 | +1.22 (+8.98%) | 26,672 |
| 21 May 2009 | INR | 13.8 | 15.58 | 13.3 | 13.58 | 13.58 | +0.59 (+4.54%) | 36,445 |
| 20 May 2009 | INR | 10.7 | 12.99 | 10.7 | 12.99 | 12.99 | +1.75 (+15.57%) | 23,060 |
| 19 May 2009 | INR | 9.85 | 11.76 | 9.7 | 11.24 | 11.24 | +1.44 (+14.69%) | 16,937 |
| 15 May 2009 | INR | 10.19 | 10.19 | 9.52 | 9.8 | 9.8 | +0.19 (+1.98%) | 866 |
| 14 May 2009 | INR | 9.4 | 10.25 | 9.4 | 9.61 | 9.61 | -0.12 (-1.23%) | 612 |
| 13 May 2009 | INR | 9.5 | 10.15 | 9.5 | 9.73 | 9.73 | +0.09 (+0.93%) | 4,414 |
| 12 May 2009 | INR | 9.5 | 10 | 9.2 | 9.64 | 9.64 | -0.11 (-1.13%) | 6,151 |
| 11 May 2009 | INR | 9.75 | 10.1 | 9.7 | 9.75 | 9.75 | -0.22 (-2.21%) | 5,475 |
| 8 May 2009 | INR | 10.5 | 10.5 | 9.73 | 9.97 | 9.97 | -0.49 (-4.68%) | 9,369 |
| 7 May 2009 | INR | 9.79 | 10.49 | 9.79 | 10.46 | 10.46 | +0.46 (+4.60%) | 5,154 |
| 6 May 2009 | INR | 10 | 10.5 | 10 | 10 | 10 | -0.3 (-2.91%) | 4,959 |
| 5 May 2009 | INR | 10 | 10.45 | 9.71 | 10.3 | 10.3 | +0.12 (+1.18%) | 6,100 |
| 4 May 2009 | INR | 10.89 | 10.89 | 9.85 | 10.18 | 10.18 | -0.32 (-3.05%) | 8,814 |
| 29 Apr 2009 | INR | 10.85 | 10.85 | 10.12 | 10.5 | 10.5 | +0.23 (+2.24%) | 2,213 |
| 28 Apr 2009 | INR | 11 | 11 | 10.11 | 10.27 | 10.27 | -1.15 (-10.07%) | 7,414 |
| 27 Apr 2009 | INR | 10.78 | 11.42 | 10.78 | 11.42 | 11.42 | +0.37 (+3.35%) | 850 |
| 24 Apr 2009 | INR | 10.82 | 11.47 | 10.65 | 11.05 | 11.05 | +0.18 (+1.66%) | 6,272 |
| 23 Apr 2009 | INR | 11 | 11.2 | 10.75 | 10.87 | 10.87 | -0.44 (-3.89%) | 1,367 |
| 22 Apr 2009 | INR | 12.5 | 12.5 | 10.8 | 11.31 | 11.31 | -0.65 (-5.43%) | 12,406 |
| 21 Apr 2009 | INR | 11 | 12 | 11 | 11.96 | 11.96 | +0.68 (+6.03%) | 12,435 |
| 20 Apr 2009 | INR | 11.4 | 11.4 | 10.82 | 11.28 | 11.28 | +0.78 (+7.43%) | 13,562 |
| 17 Apr 2009 | INR | 10.27 | 10.95 | 10.26 | 10.5 | 10.5 | -0.28 (-2.60%) | 2,201 |
| 16 Apr 2009 | INR | 10.79 | 11.39 | 10.51 | 10.78 | 10.78 | -0.8 (-6.91%) | 11,152 |
| 15 Apr 2009 | INR | 10.42 | 11.74 | 10.41 | 11.58 | 11.58 | +1.07 (+10.18%) | 8,471 |
| 13 Apr 2009 | INR | 11.9 | 13.05 | 10.3 | 10.51 | 10.51 | -0.49 (-4.45%) | 32,685 |
| 9 Apr 2009 | INR | 11.89 | 11.9 | 10.65 | 11 | 11 | -0.04 (-0.36%) | 11,208 |
| 8 Apr 2009 | INR | 9.4 | 11.04 | 9.4 | 11.04 | 11.04 | +1.84 (+20%) | 34,711 |
| 6 Apr 2009 | INR | 9.79 | 9.8 | 9.08 | 9.2 | 9.2 | -0.42 (-4.37%) | 3,396 |
