| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 32.1 | 32.1 | 32.1 | 32.1 | 32.1 | +1.5 (+4.90%) | 10,388 |
| 26 May 2009 | INR | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | +1.45 (+4.97%) | 19,644 |
| 25 May 2009 | INR | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | +1.35 (+4.86%) | 11,804 |
| 22 May 2009 | INR | 27.8 | 27.8 | 27 | 27.8 | 27.8 | +1.3 (+4.91%) | 39,466 |
| 21 May 2009 | INR | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | +1.25 (+4.95%) | 33,809 |
| 20 May 2009 | INR | 25.25 | 25.25 | 24.55 | 25.25 | 25.25 | +1.2 (+4.99%) | 59,647 |
| 19 May 2009 | INR | 24.05 | 24.05 | 21.85 | 24.05 | 24.05 | +1.75 (+7.85%) | 46,446 |
| 15 May 2009 | INR | 22.95 | 23.5 | 21.65 | 22.3 | 22.3 | -0.3 (-1.33%) | 16,314 |
| 14 May 2009 | INR | 22.2 | 22.6 | 22 | 22.6 | 22.6 | -0.3 (-1.31%) | 13,052 |
| 13 May 2009 | INR | 24.15 | 24.15 | 22.8 | 22.9 | 22.9 | -0.45 (-1.93%) | 5,833 |
| 12 May 2009 | INR | 23.7 | 23.7 | 22.8 | 23.35 | 23.35 | -0.65 (-2.71%) | 25,545 |
| 11 May 2009 | INR | 24.35 | 24.7 | 23.8 | 24 | 24 | +0.1 (+0.42%) | 8,394 |
| 8 May 2009 | INR | 24.65 | 24.65 | 23.5 | 23.9 | 23.9 | -0.1 (-0.42%) | 6,780 |
| 7 May 2009 | INR | 24 | 24.9 | 23.2 | 24 | 24 | -0.3 (-1.23%) | 11,956 |
| 6 May 2009 | INR | 25.85 | 25.85 | 24.15 | 24.3 | 24.3 | -0.35 (-1.42%) | 33,623 |
| 5 May 2009 | INR | 23 | 24.65 | 23 | 24.65 | 24.65 | +1 (+4.23%) | 27,478 |
| 4 May 2009 | INR | 23.85 | 24.3 | 22.9 | 23.65 | 23.65 | +0.6 (+2.60%) | 7,463 |
| 29 Apr 2009 | INR | 22.75 | 23.48 | 22.75 | 23.05 | 23.05 | +0.01 (+0.04%) | 6,725 |
| 28 Apr 2009 | INR | 24.55 | 24.9 | 22.94 | 23.04 | 23.04 | -1.13 (-4.68%) | 32,800 |
| 27 Apr 2009 | INR | 22.47 | 24.17 | 22.35 | 24.17 | 24.17 | +1.17 (+5.09%) | 24,772 |
| 24 Apr 2009 | INR | 23.65 | 23.65 | 21.8 | 23 | 23 | +0.05 (+0.22%) | 16,349 |
| 23 Apr 2009 | INR | 22.26 | 22.95 | 21.71 | 22.95 | 22.95 | +0.4 (+1.77%) | 13,462 |
| 22 Apr 2009 | INR | 22.5 | 23.15 | 22 | 22.55 | 22.55 | +0.55 (+2.50%) | 23,092 |
| 21 Apr 2009 | INR | 22.05 | 22.6 | 21.5 | 22 | 22 | -0.35 (-1.57%) | 16,256 |
| 20 Apr 2009 | INR | 22.1 | 23 | 22.1 | 22.35 | 22.35 | -0.05 (-0.22%) | 12,821 |
| 17 Apr 2009 | INR | 23.3 | 24.35 | 22.3 | 22.4 | 22.4 | -0.9 (-3.86%) | 30,262 |
| 16 Apr 2009 | INR | 24.73 | 24.73 | 22.8 | 23.3 | 23.3 | -0.26 (-1.10%) | 89,805 |
| 15 Apr 2009 | INR | 23.55 | 23.56 | 23 | 23.56 | 23.56 | +1.12 (+4.99%) | 30,522 |
| 13 Apr 2009 | INR | 22.44 | 22.44 | 21.4 | 22.44 | 22.44 | +1.06 (+4.96%) | 78,921 |
| 9 Apr 2009 | INR | 21.35 | 21.38 | 21.35 | 21.38 | 21.38 | +1.01 (+4.96%) | 12,257 |
