| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | INR | 27.4 | 28 | 25.7 | 27.95 | 27.95 | +0.95 (+3.52%) | 12,001 |
| 9 Jun 2009 | INR | 26.2 | 27.4 | 26.1 | 27 | 27 | +0.45 (+1.69%) | 5,867 |
| 8 Jun 2009 | INR | 27.2 | 27.2 | 24.85 | 26.55 | 26.55 | +0.6 (+2.31%) | 11,021 |
| 5 Jun 2009 | INR | 25.95 | 25.95 | 25.9 | 25.95 | 25.95 | +1.2 (+4.85%) | 4,362 |
| 4 Jun 2009 | INR | 24.75 | 24.75 | 23.6 | 24.75 | 24.75 | +1.15 (+4.87%) | 9,200 |
| 3 Jun 2009 | INR | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | +1.1 (+4.89%) | 750 |
| 2 Jun 2009 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +1.05 (+4.90%) | 4,640 |
| 1 Jun 2009 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | +0.99 (+4.84%) | 1,650 |
| 29 May 2009 | INR | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | +0.97 (+4.98%) | 6,761 |
| 28 May 2009 | INR | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | +0.92 (+4.95%) | 2,595 |
| 27 May 2009 | INR | 18.57 | 18.57 | 18 | 18.57 | 18.57 | +0.71 (+3.98%) | 6,277 |
| 26 May 2009 | INR | 17.86 | 17.86 | 17.5 | 17.86 | 17.86 | +0.85 (+5.00%) | 4,000 |
| 25 May 2009 | INR | 17 | 17.01 | 16.9 | 17.01 | 17.01 | +0.81 (+5.00%) | 11,375 |
| 22 May 2009 | INR | 16 | 16.2 | 15.65 | 16.2 | 16.2 | +0.77 (+4.99%) | 5,188 |
| 21 May 2009 | INR | 15.25 | 15.43 | 15.25 | 15.43 | 15.43 | +0.73 (+4.97%) | 808 |
| 20 May 2009 | INR | 14.7 | 14.7 | 14.69 | 14.7 | 14.7 | +0.7 (+5%) | 1,545 |
| 19 May 2009 | INR | 13.52 | 14 | 13.5 | 14 | 14 | +0.69 (+5.18%) | 7,450 |
| 15 May 2009 | INR | 13.97 | 13.97 | 13.31 | 13.31 | 13.31 | -0.69 (-4.93%) | 1,600 |
| 14 May 2009 | INR | 13.25 | 14 | 13.05 | 14 | 14 | +0.5 (+3.70%) | 410 |
| 13 May 2009 | INR | 13.5 | 13.99 | 13.5 | 13.5 | 13.5 | -0.06 (-0.44%) | 3,670 |
| 12 May 2009 | INR | 13.46 | 14.35 | 13.46 | 13.56 | 13.56 | -0.6 (-4.24%) | 875 |
| 11 May 2009 | INR | 15 | 15.34 | 14.14 | 14.16 | 14.16 | -1.23 (-7.99%) | 1,215 |
| 8 May 2009 | INR | 14.85 | 15.67 | 14.84 | 15.39 | 15.39 | +0.82 (+5.63%) | 3,055 |
| 7 May 2009 | INR | 14.16 | 15.57 | 13.83 | 14.57 | 14.57 | +0.41 (+2.90%) | 5,911 |
| 6 May 2009 | INR | 14.1 | 14.16 | 13.25 | 14.16 | 14.16 | +1.28 (+9.94%) | 4,537 |
| 5 May 2009 | INR | 12.76 | 12.88 | 12.5 | 12.88 | 12.88 | +1.18 (+10.09%) | 4,800 |
| 4 May 2009 | INR | 11.52 | 12.69 | 11.51 | 11.7 | 11.7 | +0.2 (+1.74%) | 3,101 |
| 29 Apr 2009 | INR | 11 | 12 | 11 | 11.5 | 11.5 | +0.37 (+3.32%) | 996 |
| 28 Apr 2009 | INR | 12 | 12.78 | 11.01 | 11.13 | 11.13 | -1.37 (-10.96%) | 7,239 |
| 27 Apr 2009 | INR | 12.9 | 12.9 | 11.7 | 12.5 | 12.5 | +0.01 (+0.08%) | 3,506 |
