| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 24.15 | 24.62 | 22.05 | 22.5 | 22.5 | +0.11 (+0.49%) | 18,753 |
| 25 May 2009 | INR | 19.5 | 22.75 | 19.5 | 22.39 | 22.39 | +3.1 (+16.07%) | 16,445 |
| 22 May 2009 | INR | 19.5 | 19.59 | 18.38 | 19.29 | 19.29 | +0.53 (+2.83%) | 9,208 |
| 21 May 2009 | INR | 17.49 | 19.5 | 17.49 | 18.76 | 18.76 | +1.45 (+8.38%) | 17,762 |
| 20 May 2009 | INR | 16.39 | 17.5 | 15.75 | 17.31 | 17.31 | +1.7 (+10.89%) | 16,809 |
| 19 May 2009 | INR | 15.2 | 16.48 | 14.75 | 15.61 | 15.61 | +1.45 (+10.24%) | 10,430 |
| 15 May 2009 | INR | 14.3 | 14.55 | 14.1 | 14.16 | 14.16 | -0.41 (-2.81%) | 5,645 |
| 14 May 2009 | INR | 14.55 | 14.7 | 14.4 | 14.57 | 14.57 | +0.02 (+0.14%) | 968 |
| 13 May 2009 | INR | 14.6 | 15.75 | 14.5 | 14.55 | 14.55 | +0.05 (+0.34%) | 7,049 |
| 12 May 2009 | INR | 14.51 | 15 | 14.4 | 14.5 | 14.5 | -0.14 (-0.96%) | 1,366 |
| 11 May 2009 | INR | 16.39 | 16.39 | 14.55 | 14.64 | 14.64 | -0.76 (-4.94%) | 3,900 |
| 8 May 2009 | INR | 15.59 | 16.8 | 15.3 | 15.4 | 15.4 | -0.21 (-1.35%) | 24,231 |
| 7 May 2009 | INR | 14.56 | 15.63 | 14.56 | 15.61 | 15.61 | +0.71 (+4.77%) | 4,022 |
| 6 May 2009 | INR | 15.1 | 15.11 | 14.72 | 14.9 | 14.9 | -0.65 (-4.18%) | 1,833 |
| 5 May 2009 | INR | 15.25 | 15.75 | 14.56 | 15.55 | 15.55 | +0.65 (+4.36%) | 10,237 |
| 4 May 2009 | INR | 14.8 | 15.43 | 14.56 | 14.9 | 14.9 | -0.05 (-0.33%) | 1,883 |
| 29 Apr 2009 | INR | 14.6 | 15.75 | 14.2 | 14.95 | 14.95 | +0.07 (+0.47%) | 2,235 |
| 28 Apr 2009 | INR | 14.75 | 15.3 | 14.5 | 14.88 | 14.88 | 0.0 (0.0%) | 1,825 |
| 27 Apr 2009 | INR | 14.6 | 15.5 | 14.6 | 14.88 | 14.88 | -0.02 (-0.13%) | 1,818 |
| 24 Apr 2009 | INR | 14.74 | 15.4 | 14.74 | 14.9 | 14.9 | -0.68 (-4.36%) | 1,000 |
| 23 Apr 2009 | INR | 15 | 15.58 | 14.61 | 15.58 | 15.58 | +0.58 (+3.87%) | 2,250 |
| 22 Apr 2009 | INR | 15.11 | 15.8 | 14.9 | 15 | 15 | -0.3 (-1.96%) | 2,098 |
| 21 Apr 2009 | INR | 15.02 | 15.9 | 15 | 15.3 | 15.3 | -1.15 (-6.99%) | 2,054 |
| 20 Apr 2009 | INR | 15.5 | 16.45 | 15 | 16.45 | 16.45 | +0.95 (+6.13%) | 1,405 |
| 17 Apr 2009 | INR | 16 | 16.4 | 15.3 | 15.5 | 15.5 | -0.56 (-3.49%) | 6,804 |
| 16 Apr 2009 | INR | 17.8 | 17.8 | 15.6 | 16.06 | 16.06 | -0.94 (-5.53%) | 2,603 |
| 15 Apr 2009 | INR | 15.3 | 17.4 | 15 | 17 | 17 | +1.7 (+11.11%) | 12,721 |
| 13 Apr 2009 | INR | 14.4 | 15.44 | 14.4 | 15.3 | 15.3 | +0.7 (+4.79%) | 3,836 |
| 9 Apr 2009 | INR | 14.25 | 14.82 | 14 | 14.6 | 14.6 | -0.3 (-2.01%) | 7,150 |
| 8 Apr 2009 | INR | 14.25 | 14.9 | 14.25 | 14.9 | 14.9 | +0.8 (+5.67%) | 351 |
