| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2009 | INR | 15.18 | 15.18 | 13.02 | 13.02 | 13.02 | -0.78 (-5.65%) | 1,902 |
| 11 May 2009 | INR | 15.25 | 15.25 | 13.52 | 13.8 | 13.8 | -0.24 (-1.71%) | 1,178 |
| 8 May 2009 | INR | 14.88 | 14.88 | 13.5 | 14.04 | 14.04 | +0.47 (+3.46%) | 1,702 |
| 7 May 2009 | INR | 14.41 | 14.41 | 13.16 | 13.57 | 13.57 | -0.16 (-1.17%) | 6,274 |
| 6 May 2009 | INR | 14.3 | 14.47 | 13.33 | 13.73 | 13.73 | -0.65 (-4.52%) | 4,663 |
| 5 May 2009 | INR | 13.39 | 14.78 | 13.39 | 14.38 | 14.38 | +0.44 (+3.16%) | 9,498 |
| 4 May 2009 | INR | 15.39 | 15.39 | 13.94 | 13.94 | 13.94 | -0.7 (-4.78%) | 6,105 |
| 29 Apr 2009 | INR | 16.17 | 16.17 | 14.64 | 14.64 | 14.64 | -0.76 (-4.94%) | 3,700 |
| 28 Apr 2009 | INR | 17.01 | 17.01 | 15.4 | 15.4 | 15.4 | -0.8 (-4.94%) | 11,637 |
| 27 Apr 2009 | INR | 15.98 | 16.2 | 15 | 16.2 | 16.2 | +0.7 (+4.52%) | 11,957 |
| 24 Apr 2009 | INR | 15.93 | 15.93 | 14.75 | 15.5 | 15.5 | +0.32 (+2.11%) | 25,806 |
| 23 Apr 2009 | INR | 16.01 | 16.01 | 14.5 | 15.18 | 15.18 | -0.07 (-0.46%) | 4,160 |
| 22 Apr 2009 | INR | 15.97 | 15.97 | 15.25 | 15.25 | 15.25 | +0.02 (+0.13%) | 4,301 |
| 21 Apr 2009 | INR | 14.51 | 15.54 | 14.51 | 15.23 | 15.23 | +0.03 (+0.20%) | 1,862 |
| 20 Apr 2009 | INR | 15.15 | 15.97 | 15.15 | 15.2 | 15.2 | -0.55 (-3.49%) | 1,290 |
| 17 Apr 2009 | INR | 15 | 15.98 | 15 | 15.75 | 15.75 | +0.43 (+2.81%) | 8,019 |
| 16 Apr 2009 | INR | 15.05 | 15.82 | 15 | 15.32 | 15.32 | +0.25 (+1.66%) | 32,971 |
| 15 Apr 2009 | INR | 14.98 | 15.07 | 14.12 | 15.07 | 15.07 | +0.78 (+5.46%) | 12,124 |
| 13 Apr 2009 | INR | 15 | 15 | 14.29 | 14.29 | 14.29 | -0.81 (-5.36%) | 17,932 |
| 9 Apr 2009 | INR | 15.23 | 15.23 | 15.04 | 15.1 | 15.1 | +0.59 (+4.07%) | 5,080 |
| 8 Apr 2009 | INR | 13.52 | 14.51 | 13.5 | 14.51 | 14.51 | +0.69 (+4.99%) | 7,012 |
| 6 Apr 2009 | INR | 13.35 | 13.98 | 13.13 | 13.82 | 13.82 | +0.5 (+3.75%) | 6,920 |
| 2 Apr 2009 | INR | 13.01 | 14 | 13.01 | 13.32 | 13.32 | -0.17 (-1.26%) | 8,340 |
| 1 Apr 2009 | INR | 13.25 | 13.7 | 12.53 | 13.49 | 13.49 | +0.09 (+0.67%) | 8,273 |
| 31 Mar 2009 | INR | 13.91 | 13.91 | 12.59 | 13.4 | 13.4 | +0.15 (+1.13%) | 9,285 |
| 30 Mar 2009 | INR | 14.63 | 14.63 | 13.25 | 13.25 | 13.25 | -0.65 (-4.68%) | 7,258 |
| 27 Mar 2009 | INR | 14.91 | 14.91 | 13.7 | 13.9 | 13.9 | -0.89 (-6.02%) | 4,374 |
| 26 Mar 2009 | INR | 15.23 | 15.23 | 13.9 | 14.79 | 14.79 | +0.28 (+1.93%) | 2,625 |
| 25 Mar 2009 | INR | 15.45 | 15.45 | 14.51 | 14.51 | 14.51 | -0.93 (-6.02%) | 1,138 |
| 24 Mar 2009 | INR | 16.36 | 16.36 | 15.06 | 15.44 | 15.44 | -0.06 (-0.39%) | 5,543 |
