| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | INR | 19.44 | 19.44 | 19.4 | 19.44 | 19.44 | +0.92 (+4.97%) | 84,516 |
| 27 May 2009 | INR | 18.52 | 18.52 | 16.8 | 18.52 | 18.52 | +0.88 (+4.99%) | 129,580 |
| 26 May 2009 | INR | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | +0.84 (+5%) | 52,192 |
| 25 May 2009 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | +0.8 (+5%) | 28,818 |
| 22 May 2009 | INR | 16 | 16 | 15.5 | 16 | 16 | +0.76 (+4.99%) | 69,152 |
| 21 May 2009 | INR | 14.52 | 15.24 | 14.52 | 15.24 | 15.24 | +0.72 (+4.96%) | 30,600 |
| 20 May 2009 | INR | 13.9 | 14.52 | 13.9 | 14.52 | 14.52 | +0.37 (+2.61%) | 42,680 |
| 19 May 2009 | INR | 14 | 14.15 | 13.05 | 14.15 | 14.15 | +0.75 (+5.60%) | 58,074 |
| 18 May 2009 | INR | 0 | 0 | 0 | 13.4 | 13.4 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 14 | 14 | 13.1 | 13.4 | 13.4 | -0.1 (-0.74%) | 25,294 |
| 14 May 2009 | INR | 13.04 | 13.98 | 13 | 13.5 | 13.5 | -0.05 (-0.37%) | 30,618 |
| 13 May 2009 | INR | 13.6 | 14 | 12.93 | 13.55 | 13.55 | +0.04 (+0.30%) | 24,200 |
| 12 May 2009 | INR | 13 | 13.65 | 12.8 | 13.51 | 13.51 | +0.51 (+3.92%) | 38,530 |
| 11 May 2009 | INR | 13.2 | 13.74 | 13 | 13 | 13 | -0.2 (-1.52%) | 14,364 |
| 8 May 2009 | INR | 12.85 | 13.49 | 12.85 | 13.2 | 13.2 | +0.2 (+1.54%) | 10,916 |
| 7 May 2009 | INR | 12.85 | 13.25 | 12.85 | 13 | 13 | -0.1 (-0.76%) | 12,506 |
| 6 May 2009 | INR | 12.51 | 13.38 | 12.51 | 13.1 | 13.1 | +0.3 (+2.34%) | 19,270 |
| 5 May 2009 | INR | 12.81 | 13.39 | 12.75 | 12.8 | 12.8 | -0.4 (-3.03%) | 23,520 |
| 4 May 2009 | INR | 12.95 | 13.36 | 12.95 | 13.2 | 13.2 | +0.6 (+4.76%) | 31,462 |
| 1 May 2009 | INR | 0 | 0 | 0 | 12.6 | 12.6 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 12.6 | 12.6 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 12.9 | 13.18 | 12.6 | 12.6 | 12.6 | -0.31 (-2.40%) | 21,912 |
| 28 Apr 2009 | INR | 12.88 | 13.65 | 12.8 | 12.91 | 12.91 | -0.31 (-2.34%) | 16,688 |
| 27 Apr 2009 | INR | 13.7 | 13.7 | 13.15 | 13.22 | 13.22 | +0.07 (+0.53%) | 20,394 |
| 24 Apr 2009 | INR | 12.51 | 13.6 | 12.51 | 13.15 | 13.15 | +0.1 (+0.77%) | 36,784 |
| 23 Apr 2009 | INR | 13 | 13.05 | 12.51 | 13.05 | 13.05 | +0.05 (+0.38%) | 39,296 |
| 22 Apr 2009 | INR | 13.1 | 13.5 | 13 | 13 | 13 | -0.03 (-0.23%) | 24,340 |
| 21 Apr 2009 | INR | 13.2 | 14 | 12.99 | 13.03 | 13.03 | -0.58 (-4.26%) | 36,088 |
| 20 Apr 2009 | INR | 13.8 | 14.75 | 13.55 | 13.61 | 13.61 | -0.62 (-4.36%) | 42,604 |
| 17 Apr 2009 | INR | 13.06 | 15.3 | 13.06 | 14.23 | 14.23 | +0.15 (+1.07%) | 65,294 |
