| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 6.45 | 6.52 | 6 | 6.2 | 6.2 | +0.27 (+4.55%) | 831,649 |
| 26 May 2009 | INR | 7.11 | 7.12 | 5.84 | 5.93 | 5.93 | -0.55 (-8.49%) | 1,688,826 |
| 25 May 2009 | INR | 6.48 | 6.57 | 5.86 | 6.48 | 6.48 | +0.5 (+8.36%) | 1,608,793 |
| 22 May 2009 | INR | 6.38 | 6.4 | 5.76 | 5.98 | 5.98 | -0.02 (-0.33%) | 1,384,484 |
| 21 May 2009 | INR | 5.34 | 6.04 | 5.15 | 6 | 6 | +0.96 (+19.05%) | 2,543,223 |
| 20 May 2009 | INR | 4.25 | 5.19 | 4.25 | 5.04 | 5.04 | +0.74 (+17.21%) | 1,164,443 |
| 19 May 2009 | INR | 4.7 | 5.25 | 4.1 | 4.3 | 4.3 | +0.55 (+14.67%) | 1,210,870 |
| 15 May 2009 | INR | 3.85 | 3.87 | 3.7 | 3.75 | 3.75 | -0.15 (-3.85%) | 313,475 |
| 14 May 2009 | INR | 3.7 | 3.9 | 3.6 | 3.9 | 3.9 | +0.09 (+2.36%) | 211,938 |
| 13 May 2009 | INR | 3.75 | 3.97 | 3.75 | 3.81 | 3.81 | -0.04 (-1.04%) | 298,711 |
| 12 May 2009 | INR | 3.9 | 3.99 | 3.75 | 3.85 | 3.85 | -0.05 (-1.28%) | 271,839 |
| 11 May 2009 | INR | 4.07 | 4.15 | 3.78 | 3.9 | 3.9 | +0.02 (+0.52%) | 602,243 |
| 8 May 2009 | INR | 3.89 | 4.28 | 3.72 | 3.88 | 3.88 | +0.27 (+7.48%) | 585,049 |
| 7 May 2009 | INR | 3.46 | 3.66 | 3.25 | 3.61 | 3.61 | +0.24 (+7.12%) | 262,466 |
| 6 May 2009 | INR | 3.45 | 3.49 | 3.35 | 3.37 | 3.37 | -0.12 (-3.44%) | 208,539 |
| 5 May 2009 | INR | 3.35 | 3.5 | 3.27 | 3.49 | 3.49 | +0.06 (+1.75%) | 130,252 |
| 4 May 2009 | INR | 3.39 | 3.52 | 3.3 | 3.43 | 3.43 | +0.22 (+6.85%) | 199,133 |
| 29 Apr 2009 | INR | 3.2 | 3.29 | 3.05 | 3.21 | 3.21 | +0.01 (+0.31%) | 175,189 |
| 28 Apr 2009 | INR | 3.37 | 3.58 | 3.17 | 3.2 | 3.2 | -0.3 (-8.57%) | 306,799 |
| 27 Apr 2009 | INR | 3.8 | 3.8 | 3.36 | 3.5 | 3.5 | -0.23 (-6.17%) | 348,138 |
| 24 Apr 2009 | INR | 3.74 | 3.88 | 3.66 | 3.73 | 3.73 | -0.02 (-0.53%) | 144,395 |
| 23 Apr 2009 | INR | 3.7 | 3.81 | 3.6 | 3.75 | 3.75 | +0.01 (+0.27%) | 220,129 |
| 22 Apr 2009 | INR | 3.76 | 3.98 | 3.7 | 3.74 | 3.74 | -0.09 (-2.35%) | 127,881 |
| 21 Apr 2009 | INR | 4.1 | 4.1 | 3.7 | 3.83 | 3.83 | -0.14 (-3.53%) | 234,777 |
| 20 Apr 2009 | INR | 4 | 4.1 | 3.9 | 3.97 | 3.97 | +0.07 (+1.79%) | 264,356 |
| 17 Apr 2009 | INR | 4.1 | 4.24 | 3.81 | 3.9 | 3.9 | -0.16 (-3.94%) | 351,717 |
| 16 Apr 2009 | INR | 4.29 | 4.63 | 4 | 4.06 | 4.06 | -0.15 (-3.56%) | 1,294,629 |
| 15 Apr 2009 | INR | 4.28 | 4.5 | 4 | 4.21 | 4.21 | -0.07 (-1.64%) | 989,555 |
| 13 Apr 2009 | INR | 3.55 | 4.31 | 3.55 | 4.28 | 4.28 | +0.38 (+9.74%) | 2,375,359 |
| 9 Apr 2009 | INR | 3.58 | 4.14 | 3.58 | 3.9 | 3.9 | -0.07 (-1.76%) | 720,590 |
