| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 19.4 | 20.5 | 19.3 | 20.25 | 20.25 | 0.0 (0.0%) | 34,473 |
| 26 May 2009 | INR | 19.2 | 20.5 | 19.2 | 20.25 | 20.25 | +0.25 (+1.25%) | 22,089 |
| 25 May 2009 | INR | 20.1 | 20.6 | 19.1 | 20 | 20 | 0.0 (0.0%) | 53,610 |
| 22 May 2009 | INR | 21 | 21 | 19.75 | 20 | 20 | -0.05 (-0.25%) | 49,282 |
| 21 May 2009 | INR | 20 | 21 | 19.3 | 20.05 | 20.05 | +0.05 (+0.25%) | 62,011 |
| 20 May 2009 | INR | 19.65 | 20.75 | 19 | 20 | 20 | +0.1 (+0.50%) | 58,621 |
| 19 May 2009 | INR | 18.25 | 20 | 18.25 | 19.9 | 19.9 | +0.6 (+3.11%) | 112,767 |
| 15 May 2009 | INR | 19.9 | 19.9 | 18.65 | 19.3 | 19.3 | -0.2 (-1.03%) | 76,997 |
| 14 May 2009 | INR | 18.95 | 20.4 | 18.95 | 19.5 | 19.5 | 0.0 (0.0%) | 27,456 |
| 13 May 2009 | INR | 20.9 | 20.9 | 19.25 | 19.5 | 19.5 | -0.5 (-2.50%) | 39,745 |
| 12 May 2009 | INR | 19.15 | 20.7 | 19.15 | 20 | 20 | -0.25 (-1.23%) | 44,818 |
| 11 May 2009 | INR | 18.35 | 20.25 | 18.35 | 20.25 | 20.25 | +0.95 (+4.92%) | 250,252 |
| 8 May 2009 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | -1 (-4.93%) | 14,418 |
| 7 May 2009 | INR | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | -1.05 (-4.92%) | 24,687 |
| 6 May 2009 | INR | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.1 (-4.90%) | 19,553 |
| 5 May 2009 | INR | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.15 (-4.87%) | 2,402 |
| 4 May 2009 | INR | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | -1.2 (-4.84%) | 38,136 |
| 29 Apr 2009 | INR | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | -1.3 (-4.98%) | 3,810 |
| 28 Apr 2009 | INR | 26.15 | 26.9 | 26.1 | 26.1 | 26.1 | -1.25 (-4.57%) | 108,405 |
| 27 Apr 2009 | INR | 28 | 28.3 | 27.35 | 27.35 | 27.35 | -1.4 (-4.87%) | 189,584 |
| 24 Apr 2009 | INR | 26.8 | 29 | 26.8 | 28.75 | 28.75 | +0.75 (+2.68%) | 271,163 |
| 23 Apr 2009 | INR | 27.5 | 29.2 | 27.1 | 28 | 28 | -1 (-3.45%) | 334,035 |
| 22 Apr 2009 | INR | 25.5 | 29.2 | 25.5 | 29 | 29 | +0.75 (+2.65%) | 259,077 |
| 21 Apr 2009 | INR | 25 | 28.5 | 25 | 28.25 | 28.25 | +0.75 (+2.73%) | 601,801 |
| 20 Apr 2009 | INR | 25 | 28 | 25 | 27.5 | 27.5 | +1.6 (+6.18%) | 286,194 |
| 17 Apr 2009 | INR | 23.2 | 26.4 | 23.2 | 25.9 | 25.9 | +0.7 (+2.78%) | 213,109 |
| 16 Apr 2009 | INR | 24.95 | 26.2 | 23.75 | 25.2 | 25.2 | +0.45 (+1.82%) | 162,659 |
| 15 Apr 2009 | INR | 25.9 | 25.9 | 23.3 | 24.75 | 24.75 | -0.35 (-1.39%) | 58,765 |
| 13 Apr 2009 | INR | 23 | 26 | 23 | 25.1 | 25.1 | -0.15 (-0.59%) | 195,367 |
| 9 Apr 2009 | INR | 22.65 | 25.55 | 22.5 | 25.25 | 25.25 | +1 (+4.12%) | 122,207 |
