| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 30.1 | 31 | 28.9 | 29.05 | 29.05 | -0.25 (-0.85%) | 55,116 |
| 26 May 2009 | INR | 32.5 | 34 | 28.55 | 29.3 | 29.3 | -2.2 (-6.98%) | 115,902 |
| 25 May 2009 | INR | 30.9 | 31.7 | 30.5 | 31.5 | 31.5 | +2.65 (+9.19%) | 255,212 |
| 22 May 2009 | INR | 26.95 | 30 | 24.95 | 28.85 | 28.85 | +2.85 (+10.96%) | 100,324 |
| 21 May 2009 | INR | 24 | 27.2 | 24 | 26 | 26 | +3.35 (+14.79%) | 101,868 |
| 20 May 2009 | INR | 20.9 | 22.95 | 20.5 | 22.65 | 22.65 | +2.4 (+11.85%) | 47,845 |
| 19 May 2009 | INR | 20.5 | 21.45 | 20.05 | 20.25 | 20.25 | +0.7 (+3.58%) | 25,485 |
| 15 May 2009 | INR | 19.5 | 20 | 19.25 | 19.55 | 19.55 | +0.4 (+2.09%) | 9,969 |
| 14 May 2009 | INR | 19.5 | 19.75 | 19.15 | 19.15 | 19.15 | -0.7 (-3.53%) | 11,026 |
| 13 May 2009 | INR | 19.25 | 20.2 | 19.25 | 19.85 | 19.85 | +0.3 (+1.53%) | 16,731 |
| 12 May 2009 | INR | 19.25 | 19.7 | 19 | 19.55 | 19.55 | -0.05 (-0.26%) | 5,439 |
| 11 May 2009 | INR | 20 | 20.75 | 19.5 | 19.6 | 19.6 | -0.5 (-2.49%) | 9,973 |
| 8 May 2009 | INR | 21 | 21 | 20 | 20.1 | 20.1 | -1 (-4.74%) | 19,053 |
| 7 May 2009 | INR | 22.45 | 22.45 | 20.3 | 21.1 | 21.1 | +0.45 (+2.18%) | 10,944 |
| 6 May 2009 | INR | 19.35 | 21.75 | 19.35 | 20.65 | 20.65 | +0.2 (+0.98%) | 31,660 |
| 5 May 2009 | INR | 20.4 | 20.6 | 19.6 | 20.45 | 20.45 | +0.4 (+2.00%) | 7,484 |
| 4 May 2009 | INR | 19.8 | 20.5 | 19.4 | 20.05 | 20.05 | +0.4 (+2.04%) | 12,021 |
| 29 Apr 2009 | INR | 20 | 20 | 18.55 | 19.65 | 19.65 | +0.64 (+3.37%) | 8,502 |
| 28 Apr 2009 | INR | 20.49 | 20.49 | 19.01 | 19.01 | 19.01 | -0.69 (-3.50%) | 20,597 |
| 27 Apr 2009 | INR | 19.9 | 19.94 | 19.51 | 19.7 | 19.7 | -0.16 (-0.81%) | 22,506 |
| 24 Apr 2009 | INR | 20.25 | 20.5 | 19.5 | 19.86 | 19.86 | -0.14 (-0.70%) | 15,959 |
| 23 Apr 2009 | INR | 20.25 | 20.25 | 19.31 | 20 | 20 | -0.4 (-1.96%) | 25,040 |
| 22 Apr 2009 | INR | 19.6 | 20.5 | 19.55 | 20.4 | 20.4 | +0.8 (+4.08%) | 28,327 |
| 21 Apr 2009 | INR | 20.25 | 20.25 | 19.4 | 19.6 | 19.6 | -0.25 (-1.26%) | 12,830 |
| 20 Apr 2009 | INR | 20.25 | 20.5 | 19.5 | 19.85 | 19.85 | -0.41 (-2.02%) | 22,855 |
| 17 Apr 2009 | INR | 20 | 21.2 | 19.8 | 20.26 | 20.26 | +0.46 (+2.32%) | 40,331 |
| 16 Apr 2009 | INR | 21.2 | 21.25 | 19.5 | 19.8 | 19.8 | -0.92 (-4.44%) | 82,238 |
| 15 Apr 2009 | INR | 20.5 | 22 | 20.5 | 20.72 | 20.72 | +0.35 (+1.72%) | 143,417 |
| 13 Apr 2009 | INR | 19.65 | 20.37 | 19.3 | 20.37 | 20.37 | +1.85 (+9.99%) | 193,960 |
| 9 Apr 2009 | INR | 19 | 19.8 | 18.05 | 18.52 | 18.52 | +0.5 (+2.77%) | 219,702 |
