| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2009 | INR | 16.1 | 17.45 | 16.1 | 16.6 | 166 | +0.35 (+2.15%) | 97,050 |
| 14 May 2009 | INR | 16.3 | 16.95 | 16.1 | 16.25 | 162.5 | -0.75 (-4.41%) | 71,818 |
| 13 May 2009 | INR | 16.6 | 17.3 | 15.85 | 17 | 170 | +0.6 (+3.66%) | 136,139 |
| 12 May 2009 | INR | 16.5 | 16.5 | 16.1 | 16.4 | 164 | +0.2 (+1.23%) | 46,591 |
| 11 May 2009 | INR | 17.65 | 17.7 | 15.9 | 16.2 | 162 | -0.7 (-4.14%) | 58,971 |
| 8 May 2009 | INR | 17.25 | 18 | 16.65 | 16.9 | 169 | -0.15 (-0.88%) | 81,166 |
| 7 May 2009 | INR | 17.05 | 17.25 | 16.45 | 17.05 | 170.5 | +0.2 (+1.19%) | 58,803 |
| 6 May 2009 | INR | 16.4 | 17.65 | 16.05 | 16.85 | 168.5 | +0.85 (+5.31%) | 111,768 |
| 5 May 2009 | INR | 16.05 | 16.5 | 15.95 | 16 | 160 | -0.1 (-0.62%) | 61,661 |
| 4 May 2009 | INR | 16.75 | 17.3 | 15.95 | 16.1 | 161 | -0.05 (-0.31%) | 125,609 |
| 29 Apr 2009 | INR | 16.4 | 16.74 | 15.9 | 16.15 | 161.5 | -0.45 (-2.71%) | 44,728 |
| 28 Apr 2009 | INR | 17.26 | 17.26 | 16.1 | 16.6 | 166 | -0.37 (-2.18%) | 35,244 |
| 27 Apr 2009 | INR | 17.4 | 17.45 | 16.61 | 16.97 | 169.7 | +0.01 (+0.06%) | 52,962 |
| 24 Apr 2009 | INR | 16.5 | 17.48 | 16.5 | 16.96 | 169.6 | +0.25 (+1.50%) | 89,541 |
| 23 Apr 2009 | INR | 16.5 | 16.95 | 16 | 16.71 | 167.1 | +0.01 (+0.06%) | 140,079 |
| 22 Apr 2009 | INR | 17.55 | 17.65 | 16.5 | 16.7 | 167 | -0.27 (-1.59%) | 69,780 |
| 21 Apr 2009 | INR | 16.75 | 17.75 | 16.05 | 16.97 | 169.7 | -0.77 (-4.34%) | 65,644 |
| 20 Apr 2009 | INR | 17.35 | 18.6 | 17.35 | 17.74 | 177.4 | +0.6 (+3.50%) | 112,599 |
| 17 Apr 2009 | INR | 18 | 18.75 | 17 | 17.14 | 171.4 | -0.68 (-3.82%) | 128,934 |
| 16 Apr 2009 | INR | 21.7 | 21.7 | 17.82 | 17.82 | 178.2 | -1.97 (-9.95%) | 493,047 |
| 15 Apr 2009 | INR | 18 | 19.81 | 17.5 | 19.79 | 197.9 | +1.78 (+9.88%) | 512,374 |
| 13 Apr 2009 | INR | 16.15 | 18.26 | 15.52 | 18.01 | 180.1 | +2.66 (+17.33%) | 440,538 |
| 9 Apr 2009 | INR | 16.95 | 17 | 15 | 15.35 | 153.5 | -0.82 (-5.07%) | 306,660 |
| 8 Apr 2009 | INR | 14.02 | 16.3 | 13.6 | 16.17 | 161.7 | +1.23 (+8.23%) | 304,692 |
| 6 Apr 2009 | INR | 14.45 | 15.25 | 14.45 | 14.94 | 149.4 | +0.89 (+6.33%) | 231,210 |
| 2 Apr 2009 | INR | 14.25 | 14.3 | 13.85 | 14.05 | 140.5 | +0.3 (+2.18%) | 268,872 |
| 1 Apr 2009 | INR | 13 | 13.9 | 13 | 13.75 | 137.5 | +0.87 (+6.75%) | 103,415 |
| 31 Mar 2009 | INR | 12.5 | 13.34 | 12.5 | 12.88 | 128.8 | +0.34 (+2.71%) | 271,082 |
| 30 Mar 2009 | INR | 12.98 | 13.48 | 12.5 | 12.54 | 125.4 | -0.83 (-6.21%) | 139,109 |
| 27 Mar 2009 | INR | 14.2 | 14.38 | 13.2 | 13.37 | 133.7 | -0.68 (-4.84%) | 269,394 |
