| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 23.99 | 24.25 | 22.55 | 23.1 | 23.1 | +0.55 (+2.44%) | 11,709 |
| 26 May 2009 | INR | 25.5 | 26.2 | 21.6 | 22.55 | 22.55 | -1.75 (-7.20%) | 29,485 |
| 25 May 2009 | INR | 23 | 24.42 | 23 | 24.3 | 24.3 | +2.25 (+10.20%) | 34,039 |
| 22 May 2009 | INR | 20.3 | 23.5 | 20.3 | 22.05 | 22.05 | +1.95 (+9.70%) | 26,499 |
| 21 May 2009 | INR | 19.68 | 22.5 | 19.5 | 20.1 | 20.1 | +0.42 (+2.13%) | 32,540 |
| 20 May 2009 | INR | 17.9 | 19.87 | 17.1 | 19.68 | 19.68 | +2.38 (+13.76%) | 35,344 |
| 19 May 2009 | INR | 17.85 | 18 | 16.2 | 17.3 | 17.3 | +1.32 (+8.26%) | 25,512 |
| 15 May 2009 | INR | 17 | 17 | 15.64 | 15.98 | 15.98 | -0.02 (-0.13%) | 6,420 |
| 14 May 2009 | INR | 16.9 | 16.9 | 15.7 | 16 | 16 | -0.9 (-5.33%) | 5,876 |
| 13 May 2009 | INR | 16.99 | 16.99 | 15.63 | 16.9 | 16.9 | -0.1 (-0.59%) | 6,607 |
| 12 May 2009 | INR | 16.32 | 17.2 | 16.32 | 17 | 17 | -0.11 (-0.64%) | 3,120 |
| 11 May 2009 | INR | 17.98 | 18.5 | 16.65 | 17.11 | 17.11 | +0.47 (+2.82%) | 16,807 |
| 8 May 2009 | INR | 17.6 | 18.25 | 16.52 | 16.64 | 16.64 | -0.65 (-3.76%) | 24,527 |
| 7 May 2009 | INR | 15.21 | 17.6 | 15.21 | 17.29 | 17.29 | +2.15 (+14.20%) | 15,619 |
| 6 May 2009 | INR | 15.3 | 16 | 15 | 15.14 | 15.14 | -0.26 (-1.69%) | 7,023 |
| 5 May 2009 | INR | 15.15 | 16 | 15.15 | 15.4 | 15.4 | +0.39 (+2.60%) | 2,051 |
| 4 May 2009 | INR | 15 | 16 | 14.8 | 15.01 | 15.01 | -0.19 (-1.25%) | 5,801 |
| 29 Apr 2009 | INR | 15.31 | 15.95 | 14.1 | 15.2 | 15.2 | +0.13 (+0.86%) | 3,000 |
| 28 Apr 2009 | INR | 14.61 | 16.99 | 14.61 | 15.07 | 15.07 | -1.33 (-8.11%) | 3,676 |
| 27 Apr 2009 | INR | 15.5 | 16.75 | 15.22 | 16.4 | 16.4 | -0.08 (-0.49%) | 2,398 |
| 24 Apr 2009 | INR | 16 | 16.95 | 15.31 | 16.48 | 16.48 | +0.68 (+4.30%) | 4,896 |
| 23 Apr 2009 | INR | 16 | 16.09 | 15.5 | 15.8 | 15.8 | +0.05 (+0.32%) | 1,690 |
| 22 Apr 2009 | INR | 16.3 | 16.85 | 15.16 | 15.75 | 15.75 | -0.55 (-3.37%) | 2,651 |
| 21 Apr 2009 | INR | 16 | 17 | 15.45 | 16.3 | 16.3 | +0.1 (+0.62%) | 1,154 |
| 20 Apr 2009 | INR | 15.2 | 17.85 | 15.2 | 16.2 | 16.2 | +0.1 (+0.62%) | 1,851 |
| 17 Apr 2009 | INR | 18.35 | 18.4 | 16.1 | 16.1 | 16.1 | -0.55 (-3.30%) | 5,639 |
| 16 Apr 2009 | INR | 20.3 | 20.3 | 16.55 | 16.65 | 16.65 | -2.35 (-12.37%) | 14,150 |
| 15 Apr 2009 | INR | 17 | 20 | 16.5 | 19 | 19 | +2.2 (+13.10%) | 27,012 |
| 13 Apr 2009 | INR | 15.1 | 18.06 | 15.1 | 16.8 | 16.8 | +1.75 (+11.63%) | 42,742 |
| 9 Apr 2009 | INR | 14.94 | 15.5 | 14.1 | 15.05 | 15.05 | +0.67 (+4.66%) | 6,259 |
