| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2009 | INR | 34 | 35 | 30 | 34.15 | 34.15 | +6.2 (+22.18%) | 563,158 |
| 15 May 2009 | INR | 28.25 | 29.2 | 27.8 | 27.95 | 27.95 | -0.15 (-0.53%) | 99,084 |
| 14 May 2009 | INR | 27.25 | 28.8 | 27.05 | 28.1 | 28.1 | -0.35 (-1.23%) | 153,060 |
| 13 May 2009 | INR | 28.6 | 30.25 | 28 | 28.45 | 28.45 | +0.55 (+1.97%) | 421,028 |
| 12 May 2009 | INR | 27 | 28.2 | 26.5 | 27.9 | 27.9 | +0.7 (+2.57%) | 106,616 |
| 11 May 2009 | INR | 28.7 | 29.25 | 27.05 | 27.2 | 27.2 | -1.1 (-3.89%) | 69,861 |
| 8 May 2009 | INR | 28.05 | 29.45 | 27.25 | 28.3 | 28.3 | -0.05 (-0.18%) | 195,875 |
| 7 May 2009 | INR | 28.6 | 29.2 | 28.05 | 28.35 | 28.35 | +0.1 (+0.35%) | 118,868 |
| 6 May 2009 | INR | 28.15 | 30.5 | 27.8 | 28.25 | 28.25 | -0.35 (-1.22%) | 339,036 |
| 5 May 2009 | INR | 28 | 29 | 27.5 | 28.6 | 28.6 | +1 (+3.62%) | 110,597 |
| 4 May 2009 | INR | 27.75 | 28.7 | 26.5 | 27.6 | 27.6 | +1.15 (+4.35%) | 107,074 |
| 29 Apr 2009 | INR | 26.65 | 26.9 | 25.5 | 26.45 | 26.45 | +0.9 (+3.52%) | 70,103 |
| 28 Apr 2009 | INR | 27.35 | 28.2 | 25.2 | 25.55 | 25.55 | -2.1 (-7.59%) | 121,185 |
| 27 Apr 2009 | INR | 29.5 | 29.5 | 27.5 | 27.65 | 27.65 | -1.15 (-3.99%) | 157,189 |
| 24 Apr 2009 | INR | 30.15 | 31.35 | 28.45 | 28.8 | 28.8 | -0.6 (-2.04%) | 1,203,458 |
| 23 Apr 2009 | INR | 25.6 | 29.8 | 25.4 | 29.4 | 29.4 | +4.55 (+18.31%) | 1,377,546 |
| 22 Apr 2009 | INR | 25.15 | 25.75 | 24.5 | 24.85 | 24.85 | -0.05 (-0.20%) | 34,748 |
| 21 Apr 2009 | INR | 25 | 25.3 | 24.35 | 24.9 | 24.9 | -0.45 (-1.78%) | 68,304 |
| 20 Apr 2009 | INR | 25.5 | 27 | 25.15 | 25.35 | 25.35 | +0.05 (+0.20%) | 54,623 |
| 17 Apr 2009 | INR | 25.4 | 26.5 | 24.7 | 25.3 | 25.3 | +0.4 (+1.61%) | 76,996 |
| 16 Apr 2009 | INR | 27 | 28.5 | 24.05 | 24.9 | 24.9 | -1.85 (-6.92%) | 205,295 |
| 15 Apr 2009 | INR | 25.55 | 28.35 | 25 | 26.75 | 26.75 | +0.15 (+0.56%) | 333,674 |
| 13 Apr 2009 | INR | 25.9 | 27.1 | 25.25 | 26.6 | 26.6 | +1.1 (+4.31%) | 357,648 |
| 9 Apr 2009 | INR | 26.1 | 26.65 | 25 | 25.5 | 25.5 | +0.05 (+0.20%) | 232,201 |
| 8 Apr 2009 | INR | 25 | 26.2 | 22.5 | 25.45 | 25.45 | +1.3 (+5.38%) | 379,098 |
| 6 Apr 2009 | INR | 21 | 24.15 | 20.5 | 24.15 | 24.15 | +4 (+19.85%) | 233,243 |
| 2 Apr 2009 | INR | 19.75 | 20.55 | 19.05 | 20.15 | 20.15 | +0.8 (+4.13%) | 56,887 |
| 1 Apr 2009 | INR | 19.05 | 19.8 | 19.05 | 19.35 | 19.35 | +0.35 (+1.84%) | 13,557 |
| 31 Mar 2009 | INR | 18.95 | 19.5 | 18.5 | 19 | 19 | -0.1 (-0.52%) | 8,363 |
| 30 Mar 2009 | INR | 18.8 | 19.5 | 18.8 | 19.1 | 19.1 | -0.1 (-0.52%) | 11,141 |
