| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 13 | 14.49 | 13 | 13.95 | 6.975 | +1.15 (+8.98%) | 16,742 |
| 26 May 2009 | INR | 13.95 | 14.19 | 12.8 | 12.8 | 6.4 | -0.1 (-0.78%) | 30,787 |
| 25 May 2009 | INR | 11.55 | 12.9 | 11.55 | 12.9 | 6.45 | +1.35 (+11.69%) | 11,991 |
| 22 May 2009 | INR | 12 | 12 | 11.1 | 11.55 | 5.775 | +0.15 (+1.32%) | 9,848 |
| 21 May 2009 | INR | 11 | 12.19 | 11 | 11.4 | 5.7 | +1.24 (+12.20%) | 29,024 |
| 20 May 2009 | INR | 8.71 | 10.26 | 8.71 | 10.16 | 5.08 | +1.61 (+18.83%) | 14,391 |
| 19 May 2009 | INR | 7.15 | 9.5 | 7.15 | 8.55 | 4.275 | +0.47 (+5.82%) | 16,559 |
| 15 May 2009 | INR | 8.01 | 8.5 | 8.01 | 8.08 | 4.04 | +0.08 (+1%) | 5,795 |
| 14 May 2009 | INR | 8.06 | 8.1 | 8 | 8 | 4 | -0.5 (-5.88%) | 1,900 |
| 13 May 2009 | INR | 8.49 | 8.8 | 8.3 | 8.5 | 4.25 | -0.19 (-2.19%) | 3,722 |
| 12 May 2009 | INR | 8.9 | 8.95 | 8 | 8.69 | 4.345 | -0.21 (-2.36%) | 10,343 |
| 11 May 2009 | INR | 8.53 | 9 | 8.5 | 8.9 | 4.45 | +0.38 (+4.46%) | 2,737 |
| 8 May 2009 | INR | 8.94 | 9 | 8.52 | 8.52 | 4.26 | -0.18 (-2.07%) | 3,171 |
| 7 May 2009 | INR | 8.52 | 8.95 | 8.52 | 8.7 | 4.35 | +0.19 (+2.23%) | 249 |
| 6 May 2009 | INR | 8.43 | 9 | 8.42 | 8.51 | 4.255 | -0.14 (-1.62%) | 2,491 |
| 5 May 2009 | INR | 8.7 | 9 | 8.65 | 8.65 | 4.325 | -0.31 (-3.46%) | 1,452 |
| 4 May 2009 | INR | 8.6 | 9.46 | 8.5 | 8.96 | 4.48 | +0.36 (+4.19%) | 4,766 |
| 29 Apr 2009 | INR | 8.34 | 8.98 | 8.34 | 8.6 | 4.3 | +0.08 (+0.94%) | 308 |
| 28 Apr 2009 | INR | 9.25 | 9.25 | 8.33 | 8.52 | 4.26 | -0.08 (-0.93%) | 568 |
| 27 Apr 2009 | INR | 8.41 | 9.99 | 8.41 | 8.6 | 4.3 | -0.68 (-7.33%) | 4,679 |
| 24 Apr 2009 | INR | 8.5 | 9.28 | 8.5 | 9.28 | 4.64 | +0.31 (+3.46%) | 1,570 |
| 23 Apr 2009 | INR | 8.27 | 8.97 | 8.27 | 8.97 | 4.485 | +0.47 (+5.53%) | 500 |
| 22 Apr 2009 | INR | 8.9 | 8.94 | 8.5 | 8.5 | 4.25 | +0.2 (+2.41%) | 6,500 |
| 21 Apr 2009 | INR | 8.5 | 8.9 | 8.3 | 8.3 | 4.15 | -0.68 (-7.57%) | 3,202 |
| 20 Apr 2009 | INR | 8.99 | 8.99 | 8.51 | 8.98 | 4.49 | +0.53 (+6.27%) | 2,370 |
| 17 Apr 2009 | INR | 8.8 | 9.5 | 8.41 | 8.45 | 4.225 | -0.35 (-3.98%) | 10,229 |
| 16 Apr 2009 | INR | 10.19 | 10.19 | 8.8 | 8.8 | 4.4 | -0.95 (-9.74%) | 7,640 |
| 15 Apr 2009 | INR | 10.19 | 10.19 | 9.51 | 9.75 | 4.875 | -0.13 (-1.32%) | 6,293 |
| 13 Apr 2009 | INR | 10.5 | 10.5 | 9.8 | 9.88 | 4.94 | -0.23 (-2.27%) | 4,492 |
| 9 Apr 2009 | INR | 10.25 | 10.85 | 9 | 10.11 | 5.055 | +0.23 (+2.33%) | 31,043 |
