| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 19.2 | 19.95 | 18.25 | 18.54 | 18.54 | -0.23 (-1.23%) | 22,564 |
| 26 May 2009 | INR | 20.5 | 20.7 | 18.6 | 18.77 | 18.77 | -0.99 (-5.01%) | 58,719 |
| 25 May 2009 | INR | 18.9 | 20.5 | 17.3 | 19.76 | 19.76 | +2.01 (+11.32%) | 74,882 |
| 22 May 2009 | INR | 18 | 18.2 | 16.8 | 17.75 | 17.75 | -0.04 (-0.22%) | 14,960 |
| 21 May 2009 | INR | 16.1 | 18.5 | 16.1 | 17.79 | 17.79 | +1.79 (+11.19%) | 58,651 |
| 20 May 2009 | INR | 15 | 16.4 | 15 | 16 | 16 | +0.7 (+4.58%) | 28,114 |
| 19 May 2009 | INR | 14.1 | 15.6 | 14.1 | 15.3 | 15.3 | +1.35 (+9.68%) | 22,441 |
| 15 May 2009 | INR | 13.89 | 14.2 | 13.6 | 13.95 | 13.95 | +0.06 (+0.43%) | 7,782 |
| 14 May 2009 | INR | 14 | 14 | 13.5 | 13.89 | 13.89 | +0.09 (+0.65%) | 3,950 |
| 13 May 2009 | INR | 13.9 | 14.3 | 13.8 | 13.8 | 13.8 | -0.49 (-3.43%) | 3,704 |
| 12 May 2009 | INR | 14.5 | 14.5 | 13.7 | 14.29 | 14.29 | +0.19 (+1.35%) | 16,125 |
| 11 May 2009 | INR | 15 | 15.1 | 14.02 | 14.1 | 14.1 | -1.2 (-7.84%) | 9,115 |
| 8 May 2009 | INR | 15.5 | 16.35 | 15.25 | 15.3 | 15.3 | +0.1 (+0.66%) | 39,144 |
| 7 May 2009 | INR | 13.5 | 15.25 | 13.27 | 15.2 | 15.2 | +1.23 (+8.80%) | 67,714 |
| 6 May 2009 | INR | 14 | 14.39 | 13.35 | 13.97 | 13.97 | -0.03 (-0.21%) | 10,914 |
| 5 May 2009 | INR | 13.4 | 14 | 13.4 | 14 | 14 | +0.5 (+3.70%) | 5,329 |
| 4 May 2009 | INR | 14.8 | 14.8 | 13.49 | 13.5 | 13.5 | -0.1 (-0.74%) | 22,889 |
| 29 Apr 2009 | INR | 15 | 15.45 | 13.45 | 13.6 | 13.6 | -1.29 (-8.66%) | 15,162 |
| 28 Apr 2009 | INR | 16.6 | 17 | 14.55 | 14.89 | 14.89 | -0.45 (-2.93%) | 143,662 |
| 27 Apr 2009 | INR | 12.85 | 15.34 | 12.25 | 15.34 | 15.34 | +2.55 (+19.94%) | 39,669 |
| 24 Apr 2009 | INR | 12.2 | 12.95 | 12.2 | 12.79 | 12.79 | +0.68 (+5.62%) | 5,708 |
| 23 Apr 2009 | INR | 12 | 12.5 | 12 | 12.11 | 12.11 | -0.64 (-5.02%) | 4,111 |
| 22 Apr 2009 | INR | 12.6 | 12.99 | 12.02 | 12.75 | 12.75 | +0.64 (+5.28%) | 10,685 |
| 21 Apr 2009 | INR | 12.5 | 12.68 | 12.05 | 12.11 | 12.11 | -0.54 (-4.27%) | 2,438 |
| 20 Apr 2009 | INR | 14.4 | 14.4 | 12.65 | 12.65 | 12.65 | -0.3 (-2.32%) | 6,175 |
| 17 Apr 2009 | INR | 13.55 | 13.55 | 12.76 | 12.95 | 12.95 | +0.2 (+1.57%) | 8,892 |
| 16 Apr 2009 | INR | 14.1 | 14.35 | 12.75 | 12.75 | 12.75 | -1.18 (-8.47%) | 8,736 |
| 15 Apr 2009 | INR | 13.29 | 14.78 | 13.2 | 13.93 | 13.93 | +0.79 (+6.01%) | 34,659 |
| 13 Apr 2009 | INR | 11.6 | 13.48 | 11.1 | 13.14 | 13.14 | +1.8 (+15.87%) | 29,043 |
| 9 Apr 2009 | INR | 11 | 11.5 | 11 | 11.34 | 11.34 | +0.39 (+3.56%) | 14,165 |
