| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 8 | 8.17 | 7.89 | 8.17 | 8.17 | +0.38 (+4.88%) | 21,188 |
| 26 May 2009 | INR | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | +0.37 (+4.99%) | 3,456 |
| 25 May 2009 | INR | 7.35 | 7.42 | 7.35 | 7.42 | 7.42 | +0.35 (+4.95%) | 8,323 |
| 22 May 2009 | INR | 7.07 | 7.07 | 7 | 7.07 | 7.07 | +0.33 (+4.90%) | 11,952 |
| 21 May 2009 | INR | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | +0.32 (+4.98%) | 6,650 |
| 20 May 2009 | INR | 6.42 | 6.42 | 6.4 | 6.42 | 6.42 | +0.28 (+4.56%) | 10,120 |
| 19 May 2009 | INR | 5.57 | 6.14 | 5.57 | 6.14 | 6.14 | +0.29 (+4.96%) | 11,770 |
| 15 May 2009 | INR | 5.64 | 6.19 | 5.64 | 5.85 | 5.85 | -0.05 (-0.85%) | 3,921 |
| 14 May 2009 | INR | 6 | 6 | 5.9 | 5.9 | 5.9 | -0.2 (-3.28%) | 1,850 |
| 13 May 2009 | INR | 6.05 | 6.37 | 5.83 | 6.1 | 6.1 | -0.02 (-0.33%) | 6,439 |
| 12 May 2009 | INR | 6.59 | 6.59 | 6.12 | 6.12 | 6.12 | -0.11 (-1.77%) | 2,255 |
| 11 May 2009 | INR | 6.45 | 6.49 | 6.22 | 6.23 | 6.23 | +0.04 (+0.65%) | 7,099 |
| 8 May 2009 | INR | 5.66 | 6.19 | 5.66 | 6.19 | 6.19 | +0.52 (+9.17%) | 14,019 |
| 7 May 2009 | INR | 5.93 | 5.93 | 5.52 | 5.67 | 5.67 | +0.02 (+0.35%) | 9,350 |
| 6 May 2009 | INR | 5.65 | 5.98 | 5.65 | 5.65 | 5.65 | -0.1 (-1.74%) | 1,800 |
| 5 May 2009 | INR | 5.75 | 5.76 | 5.26 | 5.75 | 5.75 | +0.25 (+4.55%) | 4,480 |
| 4 May 2009 | INR | 5.37 | 5.85 | 5.37 | 5.5 | 5.5 | -0.15 (-2.65%) | 8,275 |
| 29 Apr 2009 | INR | 5.65 | 5.65 | 5.49 | 5.65 | 5.65 | -0.32 (-5.36%) | 4,255 |
| 28 Apr 2009 | INR | 5.75 | 5.99 | 5.75 | 5.97 | 5.97 | +0.21 (+3.65%) | 26,865 |
| 27 Apr 2009 | INR | 5.93 | 5.93 | 5.68 | 5.76 | 5.76 | +0.05 (+0.88%) | 1,980 |
| 24 Apr 2009 | INR | 5.8 | 5.8 | 5.71 | 5.71 | 5.71 | -0.29 (-4.83%) | 2,100 |
| 23 Apr 2009 | INR | 5.58 | 6.12 | 5.58 | 6 | 6 | +0.17 (+2.92%) | 1,845 |
| 22 Apr 2009 | INR | 6.2 | 6.2 | 5.83 | 5.83 | 5.83 | -0.22 (-3.64%) | 3,944 |
| 21 Apr 2009 | INR | 5.94 | 6.27 | 5.93 | 6.05 | 6.05 | -0.07 (-1.14%) | 3,200 |
| 20 Apr 2009 | INR | 6.5 | 6.5 | 6.02 | 6.12 | 6.12 | -0.08 (-1.29%) | 8,652 |
| 17 Apr 2009 | INR | 6.2 | 6.8 | 6.2 | 6.2 | 6.2 | -0.12 (-1.90%) | 5,952 |
| 16 Apr 2009 | INR | 7.11 | 7.44 | 6.25 | 6.32 | 6.32 | -0.6 (-8.67%) | 20,260 |
| 15 Apr 2009 | INR | 5.75 | 7.01 | 5.75 | 6.92 | 6.92 | +0.55 (+8.63%) | 27,554 |
| 13 Apr 2009 | INR | 5.9 | 6.4 | 5.9 | 6.37 | 6.37 | +0.42 (+7.06%) | 8,456 |
| 9 Apr 2009 | INR | 5.55 | 6.1 | 5.4 | 5.95 | 5.95 | -0.05 (-0.83%) | 15,026 |
