| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | INR | 25.95 | 25.95 | 24.05 | 24.9 | 155.625 | 0.0 (0.0%) | 102,250 |
| 27 May 2009 | INR | 25.5 | 25.5 | 23.3 | 24.9 | 155.625 | +0.4 (+1.63%) | 54,270 |
| 26 May 2009 | INR | 23 | 24.5 | 23 | 24.5 | 153.125 | +0.7 (+2.94%) | 286,500 |
| 25 May 2009 | INR | 23.8 | 23.8 | 23 | 23.8 | 148.75 | +1.3 (+5.78%) | 166,300 |
| 22 May 2009 | INR | 22 | 22.85 | 22 | 22.5 | 140.625 | +0.55 (+2.51%) | 135,740 |
| 21 May 2009 | INR | 21.9 | 21.95 | 20.05 | 21.95 | 137.1875 | +0.95 (+4.52%) | 896,650 |
| 20 May 2009 | INR | 21 | 21 | 20.15 | 21 | 131.25 | +1 (+5%) | 153,940 |
| 19 May 2009 | INR | 20.1 | 20.1 | 19.15 | 20 | 125 | +0.55 (+2.83%) | 51,600 |
| 18 May 2009 | INR | 0 | 0 | 0 | 19.45 | 121.5625 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 18.55 | 19.8 | 18.55 | 19.45 | 121.5625 | -0.05 (-0.26%) | 44,840 |
| 14 May 2009 | INR | 19.1 | 20 | 19.05 | 19.5 | 121.875 | -0.55 (-2.74%) | 82,300 |
| 13 May 2009 | INR | 18.8 | 20.45 | 18.8 | 20.05 | 125.3125 | +0.3 (+1.52%) | 109,500 |
| 12 May 2009 | INR | 21 | 21 | 19.25 | 19.75 | 123.4375 | -0.5 (-2.47%) | 86,300 |
| 11 May 2009 | INR | 20.2 | 20.35 | 18.9 | 20.25 | 126.5625 | +0.7 (+3.58%) | 47,550 |
| 8 May 2009 | INR | 19.55 | 19.55 | 18.05 | 19.55 | 122.1875 | +0.65 (+3.44%) | 45,250 |
| 7 May 2009 | INR | 18.2 | 18.9 | 18.2 | 18.9 | 118.125 | +0.7 (+3.85%) | 49,000 |
| 6 May 2009 | INR | 17.05 | 18.4 | 16.95 | 18.2 | 113.75 | +0.3 (+1.68%) | 69,500 |
| 5 May 2009 | INR | 17 | 17.9 | 17 | 17.9 | 111.875 | +0.4 (+2.29%) | 26,000 |
| 4 May 2009 | INR | 17.8 | 17.8 | 17 | 17.5 | 109.375 | +0.5 (+2.94%) | 797,000 |
| 1 May 2009 | INR | 0 | 0 | 0 | 17 | 106.25 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 17 | 106.25 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 17 | 17 | 17 | 17 | 106.25 | 0.0 (0.0%) | 20,220 |
| 28 Apr 2009 | INR | 17 | 17.65 | 17 | 17 | 106.25 | 0.0 (0.0%) | 125,760 |
| 27 Apr 2009 | INR | 17 | 17 | 15.75 | 17 | 106.25 | +0.5 (+3.03%) | 1,045,650 |
| 24 Apr 2009 | INR | 16.5 | 16.55 | 16.15 | 16.5 | 103.125 | -0.45 (-2.65%) | 33,500 |
| 23 Apr 2009 | INR | 17 | 17 | 16.95 | 16.95 | 105.9375 | +0.05 (+0.30%) | 14,000 |
| 22 Apr 2009 | INR | 17.45 | 17.45 | 16.55 | 16.9 | 105.625 | +0.25 (+1.50%) | 20,500 |
| 21 Apr 2009 | INR | 17 | 17 | 16.5 | 16.65 | 104.0625 | -0.25 (-1.48%) | 27,500 |
| 20 Apr 2009 | INR | 17 | 17.5 | 16.9 | 16.9 | 105.625 | -0.15 (-0.88%) | 19,050 |
| 17 Apr 2009 | INR | 16.5 | 17.05 | 16.3 | 17.05 | 106.5625 | +0.4 (+2.40%) | 40,000 |
