| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 8.89 | 9.3 | 8.41 | 8.96 | 89.6 | +0.3 (+3.46%) | 18,189 |
| 26 May 2009 | INR | 9.01 | 9.6 | 8.66 | 8.66 | 86.6 | -0.96 (-9.98%) | 26,480 |
| 25 May 2009 | INR | 9.01 | 9.84 | 9 | 9.62 | 96.2 | +0.67 (+7.49%) | 17,162 |
| 22 May 2009 | INR | 9.44 | 9.44 | 7.65 | 8.95 | 89.5 | +0.34 (+3.95%) | 14,067 |
| 21 May 2009 | INR | 8.99 | 9.36 | 8.26 | 8.61 | 86.1 | +0.81 (+10.38%) | 60,649 |
| 20 May 2009 | INR | 6.99 | 7.8 | 6.6 | 7.8 | 78 | +0.92 (+13.37%) | 21,688 |
| 19 May 2009 | INR | 7.44 | 7.44 | 6.11 | 6.88 | 68.8 | +0.59 (+9.38%) | 12,006 |
| 15 May 2009 | INR | 6.05 | 6.34 | 6.02 | 6.29 | 62.9 | -0.11 (-1.72%) | 2,831 |
| 14 May 2009 | INR | 6.05 | 6.4 | 5.76 | 6.4 | 64 | +0.25 (+4.07%) | 2,851 |
| 13 May 2009 | INR | 6 | 6.49 | 6 | 6.15 | 61.5 | +0.05 (+0.82%) | 6,878 |
| 12 May 2009 | INR | 6.05 | 6.3 | 6 | 6.1 | 61 | +0.05 (+0.83%) | 5,269 |
| 11 May 2009 | INR | 6.1 | 6.4 | 5.92 | 6.05 | 60.5 | -0.05 (-0.82%) | 1,932 |
| 8 May 2009 | INR | 6.2 | 6.33 | 6.1 | 6.1 | 61 | -0.1 (-1.61%) | 3,200 |
| 7 May 2009 | INR | 6.45 | 6.49 | 6 | 6.2 | 62 | +0.13 (+2.14%) | 2,934 |
| 6 May 2009 | INR | 6.11 | 6.35 | 6 | 6.07 | 60.7 | -0.29 (-4.56%) | 5,686 |
| 5 May 2009 | INR | 6.23 | 6.48 | 5.81 | 6.36 | 63.6 | +0.26 (+4.26%) | 11,633 |
| 4 May 2009 | INR | 6.69 | 6.69 | 5.68 | 6.1 | 61 | +0.12 (+2.01%) | 4,537 |
| 29 Apr 2009 | INR | 6 | 6.3 | 5.55 | 5.98 | 59.8 | -0.03 (-0.50%) | 4,071 |
| 28 Apr 2009 | INR | 6.3 | 6.3 | 5.86 | 6.01 | 60.1 | -0.12 (-1.96%) | 3,444 |
| 27 Apr 2009 | INR | 6 | 6.95 | 6 | 6.13 | 61.3 | -0.37 (-5.69%) | 3,216 |
| 24 Apr 2009 | INR | 6.23 | 6.5 | 6 | 6.5 | 65 | +0.26 (+4.17%) | 3,010 |
| 23 Apr 2009 | INR | 6.2 | 6.25 | 5.61 | 6.24 | 62.4 | +0.14 (+2.30%) | 2,451 |
| 22 Apr 2009 | INR | 6 | 6.2 | 6 | 6.1 | 61 | -0.27 (-4.24%) | 2,117 |
| 21 Apr 2009 | INR | 6.06 | 6.8 | 5.5 | 6.37 | 63.7 | -0.12 (-1.85%) | 5,720 |
| 20 Apr 2009 | INR | 6 | 6.49 | 6 | 6.49 | 64.9 | +0.34 (+5.53%) | 156 |
| 17 Apr 2009 | INR | 6.16 | 6.75 | 6.15 | 6.15 | 61.5 | -0.28 (-4.35%) | 3,780 |
| 16 Apr 2009 | INR | 6.54 | 7.2 | 6 | 6.43 | 64.3 | -0.67 (-9.44%) | 13,540 |
| 15 Apr 2009 | INR | 6.8 | 7.4 | 5.75 | 7.1 | 71 | +0.48 (+7.25%) | 5,394 |
| 13 Apr 2009 | INR | 6.51 | 7.2 | 6.51 | 6.62 | 66.2 | -0.36 (-5.16%) | 3,574 |
| 9 Apr 2009 | INR | 6.21 | 6.98 | 6.2 | 6.98 | 69.8 | +0.72 (+11.50%) | 6,155 |
