| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2009 | INR | 18 | 18 | 17.6 | 17.9 | 17.9 | +0.3 (+1.70%) | 2,704 |
| 12 May 2009 | INR | 18.9 | 18.9 | 17.4 | 17.6 | 17.6 | -0.55 (-3.03%) | 5,491 |
| 11 May 2009 | INR | 19.9 | 20 | 17.85 | 18.15 | 18.15 | +0.15 (+0.83%) | 8,953 |
| 8 May 2009 | INR | 19.65 | 20.05 | 17.9 | 18 | 18 | -1.75 (-8.86%) | 33,969 |
| 7 May 2009 | INR | 20 | 20.4 | 19.55 | 19.75 | 19.75 | +0.45 (+2.33%) | 7,256 |
| 6 May 2009 | INR | 19.35 | 20.9 | 19.3 | 19.3 | 19.3 | +0.45 (+2.39%) | 14,804 |
| 5 May 2009 | INR | 19.45 | 19.95 | 18.55 | 18.85 | 18.85 | +0.2 (+1.07%) | 4,811 |
| 4 May 2009 | INR | 18 | 19.35 | 17.5 | 18.65 | 18.65 | +1.41 (+8.18%) | 8,217 |
| 29 Apr 2009 | INR | 18 | 18 | 16.75 | 17.24 | 17.24 | +0.52 (+3.11%) | 1,997 |
| 28 Apr 2009 | INR | 18.65 | 18.65 | 16.7 | 16.72 | 16.72 | -1.17 (-6.54%) | 1,867 |
| 27 Apr 2009 | INR | 19.44 | 19.44 | 17.05 | 17.89 | 17.89 | -1.41 (-7.31%) | 3,999 |
| 24 Apr 2009 | INR | 18.51 | 19.49 | 18.51 | 19.3 | 19.3 | +0.3 (+1.58%) | 12,537 |
| 23 Apr 2009 | INR | 19.5 | 19.64 | 18.54 | 19 | 19 | 0.0 (0.0%) | 4,089 |
| 22 Apr 2009 | INR | 19.55 | 19.84 | 18.5 | 19 | 19 | -0.75 (-3.80%) | 3,699 |
| 21 Apr 2009 | INR | 22.5 | 22.5 | 19.2 | 19.75 | 19.75 | -0.25 (-1.25%) | 10,748 |
| 20 Apr 2009 | INR | 19.5 | 20.4 | 19.2 | 20 | 20 | +0.1 (+0.50%) | 7,947 |
| 17 Apr 2009 | INR | 19.5 | 20.29 | 19.1 | 19.9 | 19.9 | +0.12 (+0.61%) | 6,733 |
| 16 Apr 2009 | INR | 20.5 | 21.4 | 19 | 19.78 | 19.78 | -0.92 (-4.44%) | 45,281 |
| 15 Apr 2009 | INR | 18.95 | 21.4 | 18.55 | 20.7 | 20.7 | +2.36 (+12.87%) | 47,436 |
| 13 Apr 2009 | INR | 18.6 | 18.6 | 18 | 18.34 | 18.34 | +0.79 (+4.50%) | 8,677 |
| 9 Apr 2009 | INR | 17.55 | 18.4 | 17.5 | 17.55 | 17.55 | +0.55 (+3.24%) | 21,447 |
| 8 Apr 2009 | INR | 16.45 | 18.25 | 15.5 | 17 | 17 | +0.3 (+1.80%) | 24,721 |
| 6 Apr 2009 | INR | 16.7 | 16.8 | 16 | 16.7 | 16.7 | +0.28 (+1.71%) | 5,600 |
| 2 Apr 2009 | INR | 15.8 | 16.65 | 15.5 | 16.42 | 16.42 | +1.02 (+6.62%) | 22,963 |
| 1 Apr 2009 | INR | 15.5 | 15.6 | 14.5 | 15.4 | 15.4 | +1.05 (+7.32%) | 13,140 |
| 31 Mar 2009 | INR | 14.75 | 14.8 | 14.3 | 14.35 | 14.35 | -0.25 (-1.71%) | 2,839 |
| 30 Mar 2009 | INR | 14.75 | 14.8 | 14.6 | 14.6 | 14.6 | +0.1 (+0.69%) | 1,917 |
| 27 Mar 2009 | INR | 14.5 | 14.95 | 14.45 | 14.5 | 14.5 | +0.15 (+1.05%) | 8,424 |
| 26 Mar 2009 | INR | 14.4 | 14.85 | 14.25 | 14.35 | 14.35 | +0.3 (+2.14%) | 5,567 |
| 25 Mar 2009 | INR | 14.05 | 14.55 | 13.85 | 14.05 | 14.05 | -0.2 (-1.40%) | 6,182 |
