| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2009 | INR | 36 | 39.1 | 35.95 | 39.1 | 39.1 | +1.85 (+4.97%) | 188,853 |
| 13 May 2009 | INR | 36.8 | 37.25 | 35.7 | 37.25 | 37.25 | +1.75 (+4.93%) | 57,996 |
| 12 May 2009 | INR | 33 | 35.5 | 32.6 | 35.5 | 35.5 | +2.05 (+6.13%) | 95,452 |
| 11 May 2009 | INR | 36.5 | 36.95 | 33.45 | 33.45 | 33.45 | -1.75 (-4.97%) | 115,547 |
| 8 May 2009 | INR | 32.5 | 35.4 | 31.05 | 35.2 | 35.2 | +3 (+9.32%) | 177,008 |
| 7 May 2009 | INR | 31.45 | 32.2 | 30.75 | 32.2 | 32.2 | +1.5 (+4.89%) | 54,829 |
| 6 May 2009 | INR | 30.45 | 32 | 30.2 | 30.7 | 30.7 | +0.2 (+0.66%) | 114,840 |
| 5 May 2009 | INR | 30.5 | 30.9 | 29.8 | 30.5 | 30.5 | +1.05 (+3.57%) | 51,934 |
| 4 May 2009 | INR | 29.4 | 29.45 | 28.55 | 29.45 | 29.45 | +1.4 (+4.99%) | 37,001 |
| 29 Apr 2009 | INR | 28 | 28.5 | 27.5 | 28.05 | 28.05 | +0.6 (+2.19%) | 26,819 |
| 28 Apr 2009 | INR | 28.55 | 29 | 27.4 | 27.45 | 27.45 | -1.35 (-4.69%) | 21,390 |
| 27 Apr 2009 | INR | 29.9 | 29.95 | 28.25 | 28.8 | 28.8 | -0.3 (-1.03%) | 32,274 |
| 24 Apr 2009 | INR | 30.3 | 30.3 | 29 | 29.1 | 29.1 | -0.45 (-1.52%) | 58,381 |
| 23 Apr 2009 | INR | 29 | 29.8 | 28 | 29.55 | 29.55 | +0.45 (+1.55%) | 51,173 |
| 22 Apr 2009 | INR | 30.2 | 31.4 | 28.6 | 29.1 | 29.1 | -0.85 (-2.84%) | 57,143 |
| 21 Apr 2009 | INR | 29.3 | 30.85 | 28.7 | 29.95 | 29.95 | -0.05 (-0.17%) | 99,715 |
| 20 Apr 2009 | INR | 29.7 | 31.35 | 29.5 | 30 | 30 | +0.1 (+0.33%) | 114,590 |
| 17 Apr 2009 | INR | 31.6 | 32.15 | 29.85 | 29.9 | 29.9 | -1.5 (-4.78%) | 65,417 |
| 16 Apr 2009 | INR | 34.7 | 34.7 | 31.4 | 31.4 | 31.4 | -1.65 (-4.99%) | 147,226 |
| 15 Apr 2009 | INR | 32.4 | 33.05 | 30.6 | 33.05 | 33.05 | +1.55 (+4.92%) | 69,851 |
| 13 Apr 2009 | INR | 30.8 | 31.5 | 29 | 31.5 | 31.5 | +1.5 (+5%) | 87,022 |
| 9 Apr 2009 | INR | 30.3 | 30.6 | 29.65 | 30 | 30 | +0.85 (+2.92%) | 147,828 |
| 8 Apr 2009 | INR | 26.85 | 29.5 | 26.85 | 29.15 | 29.15 | +0.9 (+3.19%) | 103,620 |
| 6 Apr 2009 | INR | 28 | 28.75 | 26.85 | 28.25 | 28.25 | +0.85 (+3.10%) | 113,980 |
| 2 Apr 2009 | INR | 26.4 | 27.4 | 25 | 27.4 | 27.4 | +2.45 (+9.82%) | 106,977 |
| 1 Apr 2009 | INR | 22 | 24.95 | 22 | 24.95 | 24.95 | +2.25 (+9.91%) | 96,404 |
| 31 Mar 2009 | INR | 22 | 23.1 | 21.5 | 22.7 | 22.7 | +0.5 (+2.25%) | 13,571 |
| 30 Mar 2009 | INR | 23 | 23.45 | 22 | 22.2 | 22.2 | -1.4 (-5.93%) | 41,494 |
| 27 Mar 2009 | INR | 22.4 | 24.25 | 22.4 | 23.6 | 23.6 | +0.75 (+3.28%) | 82,522 |
| 26 Mar 2009 | INR | 22.85 | 23.5 | 22 | 22.85 | 22.85 | 0.0 (0.0%) | 25,661 |
