| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | INR | 15.85 | 16.45 | 15.25 | 15.6 | 15.6 | -0.2 (-1.27%) | 23,561 |
| 27 May 2009 | INR | 15.25 | 16.2 | 15.25 | 15.8 | 15.8 | +0.95 (+6.40%) | 24,197 |
| 26 May 2009 | INR | 16.5 | 17.4 | 14.7 | 14.85 | 14.85 | -1.35 (-8.33%) | 68,987 |
| 25 May 2009 | INR | 15.25 | 16.2 | 14.7 | 16.2 | 16.2 | +1.5 (+10.20%) | 51,230 |
| 22 May 2009 | INR | 14.8 | 15.8 | 13.4 | 14.7 | 14.7 | +1.2 (+8.89%) | 68,521 |
| 21 May 2009 | INR | 12.5 | 14 | 12.35 | 13.5 | 13.5 | +1.7 (+14.41%) | 85,756 |
| 20 May 2009 | INR | 10.5 | 11.95 | 9.85 | 11.8 | 11.8 | +1.6 (+15.69%) | 53,612 |
| 19 May 2009 | INR | 10.2 | 11.5 | 8.55 | 10.2 | 10.2 | +0.4 (+4.08%) | 29,023 |
| 15 May 2009 | INR | 9.65 | 10 | 9.55 | 9.8 | 9.8 | -0.15 (-1.51%) | 9,341 |
| 14 May 2009 | INR | 9.6 | 9.95 | 9.5 | 9.95 | 9.95 | +0.1 (+1.02%) | 532 |
| 13 May 2009 | INR | 9.7 | 10.25 | 9.5 | 9.85 | 9.85 | -0.1 (-1.01%) | 8,184 |
| 12 May 2009 | INR | 9.6 | 10 | 9.5 | 9.95 | 9.95 | -0.05 (-0.50%) | 5,711 |
| 11 May 2009 | INR | 10.2 | 10.3 | 10 | 10 | 10 | +0.15 (+1.52%) | 7,321 |
| 8 May 2009 | INR | 10.1 | 10.55 | 9.5 | 9.85 | 9.85 | -0.25 (-2.48%) | 20,167 |
| 7 May 2009 | INR | 9.8 | 10.2 | 9.65 | 10.1 | 10.1 | +0.05 (+0.50%) | 8,434 |
| 6 May 2009 | INR | 9.8 | 10.5 | 9.7 | 10.05 | 10.05 | +0.3 (+3.08%) | 8,986 |
| 5 May 2009 | INR | 10.4 | 10.4 | 9.65 | 9.75 | 9.75 | -0.15 (-1.52%) | 11,086 |
| 4 May 2009 | INR | 9.7 | 10.5 | 9.7 | 9.9 | 9.9 | -0.2 (-1.98%) | 7,497 |
| 29 Apr 2009 | INR | 10.05 | 10.65 | 9.85 | 10.1 | 10.1 | +0.1 (+1%) | 23,690 |
| 28 Apr 2009 | INR | 11 | 11 | 10 | 10 | 10 | -0.2 (-1.96%) | 14,553 |
| 27 Apr 2009 | INR | 10 | 10.9 | 10 | 10.2 | 10.2 | +0.4 (+4.08%) | 30,576 |
| 24 Apr 2009 | INR | 10 | 10.5 | 9.8 | 9.8 | 9.8 | -0.15 (-1.51%) | 15,721 |
| 23 Apr 2009 | INR | 10 | 10.5 | 9.6 | 9.95 | 9.95 | -0.15 (-1.49%) | 7,118 |
| 22 Apr 2009 | INR | 10.15 | 10.75 | 10 | 10.1 | 10.1 | 0.0 (0.0%) | 2,548 |
| 21 Apr 2009 | INR | 9.85 | 10.7 | 9.85 | 10.1 | 10.1 | -0.3 (-2.88%) | 7,539 |
| 20 Apr 2009 | INR | 11.45 | 11.45 | 9.8 | 10.4 | 10.4 | -0.2 (-1.89%) | 6,154 |
| 17 Apr 2009 | INR | 11.25 | 11.5 | 10.6 | 10.6 | 10.6 | +0.1 (+0.95%) | 30,754 |
| 16 Apr 2009 | INR | 12.05 | 12.8 | 10.45 | 10.5 | 10.5 | -1.1 (-9.48%) | 49,826 |
| 15 Apr 2009 | INR | 10.05 | 11.6 | 9.55 | 11.6 | 11.6 | +2 (+20.83%) | 48,932 |
| 13 Apr 2009 | INR | 9.15 | 10.5 | 8.9 | 9.6 | 9.6 | +0.85 (+9.71%) | 45,429 |
