| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 16.14 | 16.14 | 15.38 | 16.14 | 16.14 | +0.76 (+4.94%) | 54,255 |
| 21 May 2009 | INR | 14.65 | 15.38 | 14.65 | 15.38 | 15.38 | +0.73 (+4.98%) | 26,703 |
| 20 May 2009 | INR | 14 | 14.65 | 13.9 | 14.65 | 14.65 | +0.7 (+5.02%) | 18,892 |
| 19 May 2009 | INR | 13.75 | 14.29 | 13.7 | 13.95 | 13.95 | +0.34 (+2.50%) | 34,348 |
| 15 May 2009 | INR | 12.9 | 13.61 | 12.71 | 13.61 | 13.61 | +0.61 (+4.69%) | 49,561 |
| 14 May 2009 | INR | 12.35 | 13.14 | 12.31 | 13 | 13 | +0.2 (+1.56%) | 9,209 |
| 13 May 2009 | INR | 13.25 | 13.49 | 12.8 | 12.8 | 12.8 | -0.4 (-3.03%) | 12,830 |
| 12 May 2009 | INR | 12.7 | 13.65 | 12.7 | 13.2 | 13.2 | -0.03 (-0.23%) | 6,461 |
| 11 May 2009 | INR | 13 | 13.9 | 13 | 13.23 | 13.23 | -0.42 (-3.08%) | 12,131 |
| 8 May 2009 | INR | 13.8 | 13.8 | 12.9 | 13.65 | 13.65 | +0.2 (+1.49%) | 10,030 |
| 7 May 2009 | INR | 12.9 | 13.8 | 12.9 | 13.45 | 13.45 | +0.25 (+1.89%) | 7,466 |
| 6 May 2009 | INR | 13.7 | 14.1 | 13.16 | 13.2 | 13.2 | -0.7 (-5.04%) | 21,284 |
| 5 May 2009 | INR | 13.7 | 13.98 | 13.32 | 13.9 | 13.9 | +0.58 (+4.35%) | 15,698 |
| 4 May 2009 | INR | 13.7 | 14.2 | 13.25 | 13.32 | 13.32 | +0.06 (+0.45%) | 24,297 |
| 29 Apr 2009 | INR | 13.4 | 13.8 | 13 | 13.26 | 13.26 | -0.24 (-1.78%) | 14,826 |
| 28 Apr 2009 | INR | 14.94 | 15 | 13.3 | 13.5 | 13.5 | -1.01 (-6.96%) | 31,983 |
| 27 Apr 2009 | INR | 15.5 | 15.85 | 14.45 | 14.51 | 14.51 | -1.09 (-6.99%) | 64,479 |
| 24 Apr 2009 | INR | 15.6 | 16.8 | 15.25 | 15.6 | 15.6 | +1.2 (+8.33%) | 434,697 |
| 23 Apr 2009 | INR | 13.55 | 14.4 | 12 | 14.4 | 14.4 | +2.4 (+20%) | 508,382 |
| 22 Apr 2009 | INR | 13.5 | 13.5 | 11.6 | 12 | 12 | +0.65 (+5.73%) | 56,541 |
| 21 Apr 2009 | INR | 11 | 11.6 | 10.9 | 11.35 | 11.35 | +0.06 (+0.53%) | 8,942 |
| 20 Apr 2009 | INR | 12 | 12.29 | 11.06 | 11.29 | 11.29 | -0.29 (-2.50%) | 36,472 |
| 17 Apr 2009 | INR | 11.5 | 12.2 | 11 | 11.58 | 11.58 | +0.23 (+2.03%) | 13,019 |
| 16 Apr 2009 | INR | 13.89 | 13.89 | 11.35 | 11.35 | 11.35 | -1.8 (-13.69%) | 57,640 |
| 15 Apr 2009 | INR | 12.89 | 13.75 | 12.2 | 13.15 | 13.15 | +1.09 (+9.04%) | 89,208 |
| 13 Apr 2009 | INR | 11.7 | 12.65 | 11 | 12.06 | 12.06 | +0.98 (+8.84%) | 64,482 |
| 9 Apr 2009 | INR | 11.88 | 11.9 | 11 | 11.08 | 11.08 | -0.54 (-4.65%) | 43,172 |
| 8 Apr 2009 | INR | 10.9 | 11.9 | 10.6 | 11.62 | 11.62 | +1.07 (+10.14%) | 68,484 |
| 6 Apr 2009 | INR | 11.1 | 11.1 | 10.1 | 10.55 | 10.55 | -0.05 (-0.47%) | 14,649 |
| 2 Apr 2009 | INR | 10.6 | 11.9 | 10.5 | 10.6 | 10.6 | +0.12 (+1.15%) | 52,659 |
