| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 24.85 | 25.4 | 24.05 | 24.7 | 16.4667 | +0.7 (+2.92%) | 13,501 |
| 26 May 2009 | INR | 26.6 | 28 | 24 | 24 | 16 | -2.65 (-9.94%) | 40,012 |
| 25 May 2009 | INR | 23.05 | 26.7 | 22.5 | 26.65 | 17.7667 | +4.4 (+19.78%) | 64,373 |
| 22 May 2009 | INR | 23.15 | 23.15 | 21 | 22.25 | 14.8333 | -0.7 (-3.05%) | 11,370 |
| 21 May 2009 | INR | 22.3 | 24.3 | 22.15 | 22.95 | 15.3 | +0.7 (+3.15%) | 14,616 |
| 20 May 2009 | INR | 19.5 | 22.85 | 19.5 | 22.25 | 14.8333 | +1.9 (+9.34%) | 57,603 |
| 19 May 2009 | INR | 18.5 | 21.2 | 18.5 | 20.35 | 13.5667 | +2.35 (+13.06%) | 13,648 |
| 15 May 2009 | INR | 17.75 | 18.5 | 17.75 | 18 | 12 | +0.1 (+0.56%) | 5,622 |
| 14 May 2009 | INR | 18 | 18.7 | 16.95 | 17.9 | 11.9333 | -0.2 (-1.10%) | 4,365 |
| 13 May 2009 | INR | 17.7 | 18.2 | 17.7 | 18.1 | 12.0667 | +0.1 (+0.56%) | 2,669 |
| 12 May 2009 | INR | 18.9 | 18.9 | 17 | 18 | 12 | -0.2 (-1.10%) | 14,996 |
| 11 May 2009 | INR | 19 | 19 | 18.05 | 18.2 | 12.1333 | +0.1 (+0.55%) | 4,524 |
| 8 May 2009 | INR | 19 | 19 | 18.05 | 18.1 | 12.0667 | -1.1 (-5.73%) | 8,490 |
| 7 May 2009 | INR | 20 | 20.4 | 18.65 | 19.2 | 12.8 | -0.3 (-1.54%) | 9,473 |
| 6 May 2009 | INR | 18 | 21.7 | 18 | 19.5 | 13 | +1.05 (+5.69%) | 132,635 |
| 5 May 2009 | INR | 18 | 19.3 | 18 | 18.45 | 12.3 | +0.65 (+3.65%) | 8,618 |
| 4 May 2009 | INR | 18 | 18 | 17.6 | 17.8 | 11.8667 | +0.2 (+1.14%) | 3,144 |
| 29 Apr 2009 | INR | 17.45 | 17.68 | 16.63 | 17.6 | 11.7333 | +0.5 (+2.92%) | 3,184 |
| 28 Apr 2009 | INR | 17.15 | 17.5 | 17 | 17.1 | 11.4 | -0.46 (-2.62%) | 3,627 |
| 27 Apr 2009 | INR | 17.95 | 18.2 | 17.5 | 17.56 | 11.7067 | -0.24 (-1.35%) | 3,876 |
| 24 Apr 2009 | INR | 16.7 | 17.8 | 16.55 | 17.8 | 11.8667 | +0.9 (+5.33%) | 3,440 |
| 23 Apr 2009 | INR | 19.7 | 19.7 | 16.85 | 16.9 | 11.2667 | -0.01 (-0.06%) | 5,176 |
| 22 Apr 2009 | INR | 18.4 | 19.45 | 16.9 | 16.91 | 11.2733 | -0.19 (-1.11%) | 9,195 |
| 21 Apr 2009 | INR | 16.49 | 17.99 | 16.49 | 17.1 | 11.4 | +0.11 (+0.65%) | 11,704 |
| 20 Apr 2009 | INR | 17.94 | 17.94 | 16.15 | 16.99 | 11.3267 | -0.01 (-0.06%) | 19,516 |
| 17 Apr 2009 | INR | 18.18 | 18.23 | 16.94 | 17 | 11.3333 | -0.68 (-3.85%) | 7,252 |
| 16 Apr 2009 | INR | 19 | 19.65 | 17.68 | 17.68 | 11.7867 | -1.33 (-7.00%) | 4,826 |
| 15 Apr 2009 | INR | 20 | 20.1 | 18 | 19.01 | 12.6733 | -0.32 (-1.66%) | 20,365 |
| 13 Apr 2009 | INR | 17.7 | 20.77 | 17.15 | 19.33 | 12.8867 | +2.26 (+13.24%) | 50,839 |
| 9 Apr 2009 | INR | 17 | 17.5 | 16.6 | 17.07 | 11.38 | +1.07 (+6.69%) | 6,010 |
