| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 9.99 | 10.22 | 9.3 | 10.05 | 10.05 | +0.31 (+3.18%) | 33,546 |
| 25 May 2009 | INR | 10.14 | 10.14 | 9.21 | 9.74 | 9.74 | +0.59 (+6.45%) | 60,468 |
| 22 May 2009 | INR | 9.5 | 10.4 | 9.1 | 9.15 | 9.15 | -0.75 (-7.58%) | 24,889 |
| 21 May 2009 | INR | 8.9 | 10.5 | 8.26 | 9.9 | 9.9 | +1.1 (+12.50%) | 73,655 |
| 20 May 2009 | INR | 7.55 | 9 | 7.55 | 8.8 | 8.8 | +0.88 (+11.11%) | 34,908 |
| 19 May 2009 | INR | 9 | 9 | 7.12 | 7.92 | 7.92 | +0.26 (+3.39%) | 45,239 |
| 15 May 2009 | INR | 6.71 | 8.25 | 6.71 | 7.66 | 7.66 | +0.7 (+10.06%) | 31,397 |
| 14 May 2009 | INR | 6.9 | 7.1 | 6.8 | 6.96 | 6.96 | -0.16 (-2.25%) | 12,793 |
| 13 May 2009 | INR | 6.7 | 7.55 | 6.49 | 7.12 | 7.12 | +0.42 (+6.27%) | 15,673 |
| 12 May 2009 | INR | 6.12 | 6.9 | 6.12 | 6.7 | 6.7 | +0.27 (+4.20%) | 15,518 |
| 11 May 2009 | INR | 6.06 | 6.8 | 6.06 | 6.43 | 6.43 | +0.13 (+2.06%) | 12,475 |
| 8 May 2009 | INR | 6.11 | 6.9 | 6.11 | 6.3 | 6.3 | +0.14 (+2.27%) | 16,051 |
| 7 May 2009 | INR | 6.12 | 6.31 | 6.1 | 6.16 | 6.16 | -0.13 (-2.07%) | 6,927 |
| 6 May 2009 | INR | 5.92 | 6.36 | 5.92 | 6.29 | 6.29 | +0.12 (+1.94%) | 5,674 |
| 5 May 2009 | INR | 6 | 6.27 | 5.9 | 6.17 | 6.17 | +0.17 (+2.83%) | 10,071 |
| 4 May 2009 | INR | 6.59 | 6.59 | 5.89 | 6 | 6 | -0.22 (-3.54%) | 13,961 |
| 29 Apr 2009 | INR | 6.03 | 6.5 | 5.75 | 6.22 | 6.22 | +0.22 (+3.67%) | 9,993 |
| 28 Apr 2009 | INR | 6.84 | 6.84 | 6 | 6 | 6 | -0.42 (-6.54%) | 4,370 |
| 27 Apr 2009 | INR | 6.99 | 6.99 | 6.4 | 6.42 | 6.42 | -0.2 (-3.02%) | 7,769 |
| 24 Apr 2009 | INR | 6.53 | 7 | 6.4 | 6.62 | 6.62 | -0.09 (-1.34%) | 19,292 |
| 23 Apr 2009 | INR | 6.27 | 6.99 | 6.27 | 6.71 | 6.71 | +0.21 (+3.23%) | 22,586 |
| 22 Apr 2009 | INR | 6.47 | 6.7 | 6.47 | 6.5 | 6.5 | +0.05 (+0.78%) | 8,835 |
| 21 Apr 2009 | INR | 6.36 | 6.62 | 6.36 | 6.45 | 6.45 | +0.1 (+1.57%) | 7,622 |
| 20 Apr 2009 | INR | 6.51 | 7.08 | 6.35 | 6.35 | 6.35 | -0.37 (-5.51%) | 18,140 |
| 17 Apr 2009 | INR | 7 | 7.3 | 6.5 | 6.72 | 6.72 | -0.19 (-2.75%) | 28,798 |
| 16 Apr 2009 | INR | 7.99 | 8 | 6.91 | 6.91 | 6.91 | -0.76 (-9.91%) | 36,951 |
| 15 Apr 2009 | INR | 5.75 | 7.85 | 5.75 | 7.67 | 7.67 | +1.08 (+16.39%) | 53,313 |
| 13 Apr 2009 | INR | 6.13 | 6.61 | 6.13 | 6.59 | 6.59 | +0.29 (+4.60%) | 10,989 |
| 9 Apr 2009 | INR | 6.6 | 6.89 | 6.1 | 6.3 | 6.3 | +0.25 (+4.13%) | 31,049 |
| 8 Apr 2009 | INR | 5.5 | 6.37 | 4.93 | 6.05 | 6.05 | +0.55 (+10.00%) | 35,751 |
