| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2009 | INR | 13.11 | 13.25 | 12.72 | 12.96 | 12.96 | -0.42 (-3.14%) | 338,694 |
| 10 Jun 2009 | INR | 13.38 | 14.08 | 13.38 | 13.38 | 13.38 | -0.7 (-4.97%) | 267,022 |
| 9 Jun 2009 | INR | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.74 (-4.99%) | 46,351 |
| 8 Jun 2009 | INR | 16.36 | 16.36 | 14.82 | 14.82 | 14.82 | -0.77 (-4.94%) | 257,958 |
| 5 Jun 2009 | INR | 15.78 | 15.78 | 15.25 | 15.59 | 15.59 | +0.56 (+3.73%) | 201,360 |
| 4 Jun 2009 | INR | 15.03 | 15.03 | 14.32 | 15.03 | 15.03 | +0.71 (+4.96%) | 144,856 |
| 3 Jun 2009 | INR | 14.3 | 14.32 | 14.2 | 14.32 | 14.32 | +0.67 (+4.91%) | 59,583 |
| 2 Jun 2009 | INR | 13.65 | 13.65 | 13.5 | 13.65 | 13.65 | +0.65 (+5%) | 430,804 |
| 1 Jun 2009 | INR | 13 | 13 | 13 | 13 | 13 | +0.61 (+4.92%) | 35,474 |
| 29 May 2009 | INR | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | +0.59 (+5%) | 24,975 |
| 28 May 2009 | INR | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | +0.56 (+4.98%) | 15,025 |
| 27 May 2009 | INR | 11.24 | 11.24 | 11.2 | 11.24 | 11.24 | +0.21 (+1.90%) | 292,306 |
| 26 May 2009 | INR | 11.03 | 11.03 | 10.5 | 11.03 | 11.03 | +0.52 (+4.95%) | 359,652 |
| 25 May 2009 | INR | 10.51 | 10.51 | 10.1 | 10.51 | 10.51 | +0.5 (+5.00%) | 283,297 |
| 22 May 2009 | INR | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | +0.47 (+4.93%) | 81,598 |
| 21 May 2009 | INR | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | +0.45 (+4.95%) | 151,553 |
| 20 May 2009 | INR | 9 | 9.09 | 8.75 | 9.09 | 9.09 | +0.43 (+4.97%) | 189,665 |
| 19 May 2009 | INR | 8.52 | 8.66 | 8.45 | 8.66 | 8.66 | +0.46 (+5.61%) | 82,050 |
| 15 May 2009 | INR | 8.2 | 8.2 | 7.86 | 8.2 | 8.2 | +0.3 (+3.80%) | 27,823 |
| 14 May 2009 | INR | 8 | 8.14 | 7.85 | 7.9 | 7.9 | -0.05 (-0.63%) | 15,957 |
| 13 May 2009 | INR | 8.2 | 8.3 | 7.92 | 7.95 | 7.95 | -0.04 (-0.50%) | 27,815 |
| 12 May 2009 | INR | 7.95 | 8.15 | 7.9 | 7.99 | 7.99 | -0.2 (-2.44%) | 15,708 |
| 11 May 2009 | INR | 8.4 | 8.4 | 8 | 8.19 | 8.19 | -0.21 (-2.50%) | 16,605 |
| 8 May 2009 | INR | 8.49 | 8.49 | 8.1 | 8.4 | 8.4 | 0.0 (0.0%) | 23,975 |
| 7 May 2009 | INR | 8.2 | 8.4 | 8.15 | 8.4 | 8.4 | +0.1 (+1.20%) | 12,614 |
| 6 May 2009 | INR | 8.1 | 8.45 | 8.1 | 8.3 | 8.3 | -0.05 (-0.60%) | 32,443 |
| 5 May 2009 | INR | 8.8 | 8.83 | 8.1 | 8.35 | 8.35 | -0.15 (-1.76%) | 27,173 |
| 4 May 2009 | INR | 8.25 | 8.63 | 8.25 | 8.5 | 8.5 | +0.27 (+3.28%) | 17,560 |
| 29 Apr 2009 | INR | 8.06 | 8.65 | 8.06 | 8.23 | 8.23 | -0.01 (-0.12%) | 19,148 |
| 28 Apr 2009 | INR | 8.37 | 8.8 | 8.18 | 8.24 | 8.24 | -0.52 (-5.94%) | 15,529 |
