| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | +0.32 (+4.94%) | 34,981 |
| 25 May 2009 | INR | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | +0.3 (+4.85%) | 16,355 |
| 22 May 2009 | INR | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | +0.29 (+4.92%) | 11,636 |
| 21 May 2009 | INR | 5.89 | 5.89 | 5.85 | 5.89 | 5.89 | +0.28 (+4.99%) | 17,217 |
| 20 May 2009 | INR | 5.3 | 5.61 | 5.3 | 5.61 | 5.61 | +0.26 (+4.86%) | 30,275 |
| 19 May 2009 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.25 (+4.90%) | 13,320 |
| 15 May 2009 | INR | 5.24 | 5.27 | 4.78 | 5.1 | 5.1 | +0.08 (+1.59%) | 49,548 |
| 14 May 2009 | INR | 4.95 | 5.39 | 4.93 | 5.02 | 5.02 | -0.08 (-1.57%) | 14,161 |
| 13 May 2009 | INR | 5.45 | 5.5 | 5.09 | 5.1 | 5.1 | -0.1 (-1.92%) | 20,570 |
| 12 May 2009 | INR | 5.4 | 5.4 | 5.01 | 5.2 | 5.2 | -0.15 (-2.80%) | 22,360 |
| 11 May 2009 | INR | 5.7 | 5.7 | 5.22 | 5.35 | 5.35 | -0.15 (-2.73%) | 22,068 |
| 8 May 2009 | INR | 5.11 | 5.5 | 5.11 | 5.5 | 5.5 | +0.03 (+0.55%) | 69,617 |
| 7 May 2009 | INR | 5.05 | 5.47 | 5.05 | 5.47 | 5.47 | +0.27 (+5.19%) | 26,327 |
| 6 May 2009 | INR | 5.35 | 5.35 | 5 | 5.2 | 5.2 | +0.1 (+1.96%) | 23,333 |
| 5 May 2009 | INR | 5.3 | 5.5 | 5.05 | 5.1 | 5.1 | -0.15 (-2.86%) | 42,652 |
| 4 May 2009 | INR | 5.44 | 5.44 | 5.1 | 5.25 | 5.25 | +0.05 (+0.96%) | 21,543 |
| 29 Apr 2009 | INR | 5 | 5.25 | 4.95 | 5.2 | 5.2 | +0.2 (+4%) | 57,246 |
| 28 Apr 2009 | INR | 5.02 | 5.25 | 4.87 | 5 | 5 | 0.0 (0.0%) | 36,599 |
| 27 Apr 2009 | INR | 5.2 | 5.34 | 4.9 | 5 | 5 | -0.17 (-3.29%) | 24,108 |
| 24 Apr 2009 | INR | 5 | 5.19 | 4.84 | 5.17 | 5.17 | 0.0 (0.0%) | 19,608 |
| 23 Apr 2009 | INR | 4.88 | 5.2 | 4.88 | 5.17 | 5.17 | +0.07 (+1.37%) | 47,559 |
| 22 Apr 2009 | INR | 5.11 | 5.4 | 5.05 | 5.1 | 5.1 | -0.18 (-3.41%) | 13,627 |
| 21 Apr 2009 | INR | 5.5 | 5.75 | 5.28 | 5.28 | 5.28 | -0.24 (-4.35%) | 18,061 |
| 20 Apr 2009 | INR | 5.8 | 6 | 5.52 | 5.52 | 5.52 | -0.29 (-4.99%) | 11,448 |
| 17 Apr 2009 | INR | 6 | 6.22 | 5.6 | 5.81 | 5.81 | +0.15 (+2.65%) | 63,064 |
| 16 Apr 2009 | INR | 6.31 | 6.31 | 5.31 | 5.66 | 5.66 | -0.08 (-1.39%) | 132,999 |
| 15 Apr 2009 | INR | 5.31 | 5.74 | 5.31 | 5.74 | 5.74 | +0.52 (+9.96%) | 75,607 |
| 13 Apr 2009 | INR | 5 | 5.31 | 4.99 | 5.22 | 5.22 | +0.38 (+7.85%) | 150,525 |
| 9 Apr 2009 | INR | 4.74 | 5 | 4.5 | 4.84 | 4.84 | +0.34 (+7.56%) | 73,689 |
| 8 Apr 2009 | INR | 3.5 | 4.7 | 3.5 | 4.5 | 4.5 | +0.2 (+4.65%) | 47,543 |
