| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | +0.29 (+4.95%) | 45,106 |
| 25 May 2009 | INR | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | +0.27 (+4.83%) | 33,155 |
| 22 May 2009 | INR | 5.33 | 5.59 | 5.33 | 5.59 | 5.59 | +0.26 (+4.88%) | 77,056 |
| 21 May 2009 | INR | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | +0.25 (+4.92%) | 54,649 |
| 20 May 2009 | INR | 5 | 5.08 | 4.85 | 5.08 | 5.08 | +0.24 (+4.96%) | 30,386 |
| 19 May 2009 | INR | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | +0.19 (+4.09%) | 43,313 |
| 15 May 2009 | INR | 4.8 | 4.83 | 4.61 | 4.65 | 4.65 | +0.05 (+1.09%) | 108,989 |
| 14 May 2009 | INR | 4.58 | 4.6 | 4.33 | 4.6 | 4.6 | +0.26 (+5.99%) | 99,488 |
| 13 May 2009 | INR | 4.6 | 4.65 | 4.34 | 4.34 | 4.34 | -0.21 (-4.62%) | 46,699 |
| 12 May 2009 | INR | 4.4 | 4.73 | 4.33 | 4.55 | 4.55 | +0.01 (+0.22%) | 129,310 |
| 11 May 2009 | INR | 4.13 | 4.55 | 4.13 | 4.54 | 4.54 | +0.2 (+4.61%) | 98,730 |
| 8 May 2009 | INR | 4.56 | 4.67 | 4.34 | 4.34 | 4.34 | -0.22 (-4.82%) | 34,504 |
| 7 May 2009 | INR | 4.36 | 4.56 | 4.2 | 4.56 | 4.56 | +0.21 (+4.83%) | 29,967 |
| 6 May 2009 | INR | 4.5 | 4.75 | 4.35 | 4.35 | 4.35 | -0.25 (-5.43%) | 59,455 |
| 5 May 2009 | INR | 4.61 | 4.69 | 4.48 | 4.6 | 4.6 | -0.1 (-2.13%) | 133,472 |
| 4 May 2009 | INR | 5 | 5 | 4.68 | 4.7 | 4.7 | -0.26 (-5.24%) | 67,069 |
| 29 Apr 2009 | INR | 4.72 | 5.13 | 4.7 | 4.96 | 4.96 | +0.02 (+0.40%) | 65,397 |
| 28 Apr 2009 | INR | 5.38 | 5.38 | 4.89 | 4.94 | 4.94 | -0.2 (-3.89%) | 102,860 |
| 27 Apr 2009 | INR | 5 | 5.15 | 4.94 | 5.14 | 5.14 | +0.15 (+3.01%) | 199,619 |
| 24 Apr 2009 | INR | 4.85 | 5 | 4.7 | 4.99 | 4.99 | +0.07 (+1.42%) | 88,790 |
| 23 Apr 2009 | INR | 5.07 | 5.07 | 4.83 | 4.92 | 4.92 | +0.09 (+1.86%) | 124,310 |
| 22 Apr 2009 | INR | 4.6 | 4.83 | 4.6 | 4.83 | 4.83 | +0.23 (+5%) | 301,334 |
| 21 Apr 2009 | INR | 4.5 | 4.65 | 4.4 | 4.6 | 4.6 | 0.0 (0.0%) | 55,383 |
| 20 Apr 2009 | INR | 4.9 | 4.97 | 4.59 | 4.6 | 4.6 | -0.19 (-3.97%) | 39,818 |
| 17 Apr 2009 | INR | 4.98 | 5 | 4.68 | 4.79 | 4.79 | +0.03 (+0.63%) | 57,938 |
| 16 Apr 2009 | INR | 5.45 | 5.45 | 4.75 | 4.76 | 4.76 | -0.25 (-4.99%) | 160,909 |
| 15 Apr 2009 | INR | 4.98 | 5.2 | 4.71 | 5.01 | 5.01 | +0.07 (+1.42%) | 165,850 |
| 13 Apr 2009 | INR | 5.38 | 5.38 | 4.75 | 4.94 | 4.94 | -0.22 (-4.26%) | 99,803 |
| 9 Apr 2009 | INR | 4.89 | 5.25 | 4.63 | 5.16 | 5.16 | +0.64 (+14.16%) | 129,483 |
| 8 Apr 2009 | INR | 4.16 | 4.94 | 4.16 | 4.52 | 4.52 | +0.31 (+7.36%) | 231,013 |
