| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | INR | 5.39 | 5.43 | 5.16 | 5.43 | 13.6776 | +0.25 (+4.83%) | 56,542 |
| 19 May 2009 | INR | 5.18 | 5.18 | 4.7 | 5.18 | 13.0479 | +0.28 (+5.71%) | 108,485 |
| 15 May 2009 | INR | 4.85 | 5.19 | 4.8 | 4.9 | 12.3426 | -0.1 (-2%) | 26,435 |
| 14 May 2009 | INR | 4.61 | 5 | 4.61 | 5 | 12.5945 | +0.15 (+3.09%) | 20,746 |
| 13 May 2009 | INR | 5 | 5 | 4.8 | 4.85 | 12.2166 | -0.25 (-4.90%) | 26,166 |
| 12 May 2009 | INR | 5.05 | 5.2 | 4.8 | 5.1 | 12.8463 | +0.08 (+1.59%) | 35,535 |
| 11 May 2009 | INR | 5.29 | 5.29 | 4.91 | 5.02 | 12.6448 | -0.26 (-4.92%) | 29,012 |
| 8 May 2009 | INR | 5.21 | 5.5 | 5.16 | 5.28 | 13.2997 | -0.17 (-3.12%) | 42,447 |
| 7 May 2009 | INR | 5.51 | 5.51 | 5.1 | 5.45 | 13.728 | +0.18 (+3.42%) | 40,325 |
| 6 May 2009 | INR | 5.24 | 5.27 | 5.1 | 5.27 | 13.2746 | +0.25 (+4.98%) | 60,965 |
| 5 May 2009 | INR | 5 | 5.02 | 4.62 | 5.02 | 12.6448 | +0.23 (+4.80%) | 34,544 |
| 4 May 2009 | INR | 4.79 | 4.79 | 4.63 | 4.79 | 12.0655 | +0.22 (+4.81%) | 19,406 |
| 29 Apr 2009 | INR | 4.45 | 4.75 | 4.45 | 4.57 | 11.5113 | -0.09 (-1.93%) | 11,521 |
| 28 Apr 2009 | INR | 5.14 | 5.14 | 4.66 | 4.66 | 11.738 | -0.24 (-4.90%) | 25,526 |
| 27 Apr 2009 | INR | 4.72 | 5 | 4.72 | 4.9 | 12.3426 | +0.09 (+1.87%) | 20,115 |
| 24 Apr 2009 | INR | 5 | 5 | 4.8 | 4.81 | 12.1159 | -0.23 (-4.56%) | 39,434 |
| 23 Apr 2009 | INR | 5.25 | 5.29 | 5.04 | 5.04 | 12.6952 | -0.26 (-4.91%) | 15,701 |
| 22 Apr 2009 | INR | 5.2 | 5.3 | 5.02 | 5.3 | 13.3501 | 0.0 (0.0%) | 19,623 |
| 21 Apr 2009 | INR | 5.55 | 5.55 | 5.19 | 5.3 | 13.3501 | -0.25 (-4.50%) | 19,480 |
| 20 Apr 2009 | INR | 5.1 | 5.55 | 5.1 | 5.55 | 13.9798 | +0.26 (+4.91%) | 51,012 |
| 17 Apr 2009 | INR | 5.01 | 5.29 | 5.01 | 5.29 | 13.3249 | +0.28 (+5.59%) | 61,590 |
| 16 Apr 2009 | INR | 5.53 | 5.53 | 5.01 | 5.01 | 12.6196 | -0.26 (-4.93%) | 137,425 |
| 15 Apr 2009 | INR | 5.27 | 5.27 | 5.27 | 5.27 | 13.2746 | +0.25 (+4.98%) | 40,124 |
| 13 Apr 2009 | INR | 5.02 | 5.02 | 4.97 | 5.02 | 12.6448 | +0.23 (+4.80%) | 52,309 |
| 9 Apr 2009 | INR | 4.75 | 4.79 | 4.6 | 4.79 | 12.0655 | +0.22 (+4.81%) | 92,725 |
| 8 Apr 2009 | INR | 4.29 | 4.57 | 4.2 | 4.57 | 11.5113 | +0.42 (+10.12%) | 54,055 |
| 6 Apr 2009 | INR | 4.35 | 4.43 | 4.11 | 4.15 | 10.4534 | +0.01 (+0.24%) | 37,386 |
| 2 Apr 2009 | INR | 4.05 | 4.34 | 3.88 | 4.14 | 10.4282 | +0.1 (+2.48%) | 41,174 |
| 1 Apr 2009 | INR | 3.8 | 4.04 | 3.72 | 4.04 | 10.1763 | +0.39 (+10.68%) | 45,047 |
| 31 Mar 2009 | INR | 3.55 | 3.75 | 3.42 | 3.65 | 9.194 | +0.22 (+6.41%) | 24,282 |
