| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 10.5 | 10.6 | 10.2 | 10.6 | 10.6 | +0.52 (+5.16%) | 411,065 |
| 26 May 2009 | INR | 11.07 | 11.13 | 10.08 | 10.08 | 10.08 | -0.52 (-4.91%) | 110,678 |
| 25 May 2009 | INR | 10.59 | 10.61 | 10.52 | 10.6 | 10.6 | +0.49 (+4.85%) | 161,864 |
| 22 May 2009 | INR | 10.11 | 10.11 | 10.01 | 10.11 | 10.11 | +0.48 (+4.98%) | 94,818 |
| 21 May 2009 | INR | 9.63 | 9.63 | 9.45 | 9.63 | 9.63 | +0.38 (+4.11%) | 664,145 |
| 20 May 2009 | INR | 8.94 | 9.25 | 8.94 | 9.25 | 9.25 | +0.44 (+4.99%) | 3,771 |
| 19 May 2009 | INR | 8.82 | 8.82 | 8.05 | 8.81 | 8.81 | +0.41 (+4.88%) | 5,400 |
| 15 May 2009 | INR | 8.1 | 8.4 | 7.99 | 8.4 | 8.4 | +0.4 (+5%) | 2,348 |
| 14 May 2009 | INR | 8.3 | 8.3 | 8 | 8 | 8 | -0.33 (-3.96%) | 9,001 |
| 13 May 2009 | INR | 8.33 | 8.71 | 8.31 | 8.33 | 8.33 | -0.41 (-4.69%) | 10,030 |
| 12 May 2009 | INR | 8.49 | 8.98 | 8.48 | 8.74 | 8.74 | -0.06 (-0.68%) | 3,502 |
| 11 May 2009 | INR | 8.78 | 9.01 | 8.75 | 8.8 | 8.8 | -0.4 (-4.35%) | 10,887 |
| 8 May 2009 | INR | 9.2 | 9.67 | 9.2 | 9.2 | 9.2 | -0.48 (-4.96%) | 9,122 |
| 7 May 2009 | INR | 10.27 | 10.27 | 9.68 | 9.68 | 9.68 | -0.5 (-4.91%) | 4,300 |
| 6 May 2009 | INR | 10.18 | 11.1 | 10.18 | 10.18 | 10.18 | -0.53 (-4.95%) | 51,876 |
| 5 May 2009 | INR | 9.76 | 10.78 | 9.76 | 10.71 | 10.71 | +0.44 (+4.28%) | 83,747 |
| 4 May 2009 | INR | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.54 (-5.00%) | 310 |
| 29 Apr 2009 | INR | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.56 (-4.93%) | 884 |
| 28 Apr 2009 | INR | 11.89 | 11.89 | 11.37 | 11.37 | 11.37 | -0.59 (-4.93%) | 5,550 |
| 27 Apr 2009 | INR | 12.7 | 12.8 | 11.96 | 11.96 | 11.96 | -0.62 (-4.93%) | 63,745 |
| 24 Apr 2009 | INR | 11.68 | 12.58 | 11.5 | 12.58 | 12.58 | +1.14 (+9.97%) | 283,959 |
| 23 Apr 2009 | INR | 11 | 11.52 | 11 | 11.44 | 11.44 | +0.96 (+9.16%) | 96,286 |
| 22 Apr 2009 | INR | 10.15 | 10.48 | 9.9 | 10.48 | 10.48 | +0.95 (+9.97%) | 39,457 |
| 21 Apr 2009 | INR | 8.95 | 9.53 | 8.95 | 9.53 | 9.53 | +0.86 (+9.92%) | 49,675 |
| 20 Apr 2009 | INR | 9.29 | 10 | 8.67 | 8.67 | 8.67 | -1.52 (-14.92%) | 21,485 |
| 17 Apr 2009 | INR | 9.4 | 10.19 | 8.4 | 10.19 | 10.19 | +1.19 (+13.22%) | 11,783 |
| 16 Apr 2009 | INR | 9.88 | 9.91 | 8.33 | 9 | 9 | 0.0 (0.0%) | 5,663 |
| 15 Apr 2009 | INR | 8.99 | 9.45 | 7.45 | 9 | 9 | +1 (+12.50%) | 14,822 |
| 13 Apr 2009 | INR | 7.45 | 8 | 7.45 | 8 | 8 | +0.5 (+6.67%) | 1,350 |
| 9 Apr 2009 | INR | 7.35 | 7.5 | 6.66 | 7.5 | 7.5 | +0.65 (+9.49%) | 6,446 |
