| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2009 | INR | 21.15 | 21.15 | 19.25 | 19.25 | 19.25 | -1 (-4.94%) | 2,526 |
| 10 Jun 2009 | INR | 20.45 | 20.45 | 18.65 | 20.25 | 20.25 | +0.65 (+3.32%) | 532 |
| 9 Jun 2009 | INR | 18.3 | 19.95 | 18.3 | 19.6 | 19.6 | +0.35 (+1.82%) | 347 |
| 8 Jun 2009 | INR | 21.1 | 21.1 | 19.25 | 19.25 | 19.25 | -0.85 (-4.23%) | 2,187 |
| 5 Jun 2009 | INR | 20.1 | 20.1 | 19 | 20.1 | 20.1 | +0.95 (+4.96%) | 2,900 |
| 4 Jun 2009 | INR | 19.2 | 19.2 | 17.95 | 19.15 | 19.15 | -0.05 (-0.26%) | 1,759 |
| 3 Jun 2009 | INR | 19.65 | 19.65 | 18.35 | 19.2 | 19.2 | +0.45 (+2.40%) | 245 |
| 2 Jun 2009 | INR | 20.1 | 20.1 | 18.2 | 18.75 | 18.75 | -0.4 (-2.09%) | 1,332 |
| 1 Jun 2009 | INR | 19.1 | 19.15 | 18.9 | 19.15 | 19.15 | +0.88 (+4.82%) | 784 |
| 29 May 2009 | INR | 18.25 | 18.27 | 17.15 | 18.27 | 18.27 | +0.87 (+5%) | 4,595 |
| 28 May 2009 | INR | 19.1 | 19.1 | 17.4 | 17.4 | 17.4 | -0.9 (-4.92%) | 655 |
| 27 May 2009 | INR | 17.1 | 18.5 | 16.92 | 18.3 | 18.3 | +0.5 (+2.81%) | 3,021 |
| 26 May 2009 | INR | 17.75 | 17.8 | 17.75 | 17.8 | 17.8 | +0.85 (+5.01%) | 1,203 |
| 25 May 2009 | INR | 17.37 | 17.37 | 16.95 | 16.95 | 16.95 | +0.4 (+2.42%) | 871 |
| 22 May 2009 | INR | 17.35 | 18.21 | 16.49 | 16.55 | 16.55 | -0.8 (-4.61%) | 793 |
| 21 May 2009 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | +0.82 (+4.96%) | 10 |
| 20 May 2009 | INR | 15.75 | 16.53 | 15.75 | 16.53 | 16.53 | +0.78 (+4.95%) | 57 |
| 19 May 2009 | INR | 15 | 15.75 | 15 | 15.75 | 15.75 | +0.75 (+5%) | 710 |
| 15 May 2009 | INR | 14.9 | 15 | 14.9 | 15 | 15 | +0.51 (+3.52%) | 206 |
| 14 May 2009 | INR | 14.8 | 14.8 | 13.4 | 14.49 | 14.49 | +0.39 (+2.77%) | 874 |
| 13 May 2009 | INR | 14.15 | 14.15 | 14.1 | 14.1 | 14.1 | +0.62 (+4.60%) | 150 |
| 11 May 2009 | INR | 13.48 | 13.48 | 12.2 | 13.48 | 13.48 | +0.64 (+4.98%) | 480 |
| 8 May 2009 | INR | 11.8 | 12.84 | 11.8 | 12.84 | 12.84 | +0.61 (+4.99%) | 1,068 |
| 7 May 2009 | INR | 13.51 | 13.51 | 12.23 | 12.23 | 12.23 | -0.64 (-4.97%) | 65 |
| 6 May 2009 | INR | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | +0.61 (+4.98%) | 25 |
| 5 May 2009 | INR | 13.5 | 13.5 | 12.26 | 12.26 | 12.26 | -0.64 (-4.96%) | 236 |
| 29 Apr 2009 | INR | 12 | 12.9 | 12 | 12.9 | 12.9 | +0.3 (+2.38%) | 974 |
| 28 Apr 2009 | INR | 12 | 12.6 | 12 | 12.6 | 12.6 | +0.58 (+4.83%) | 25 |
| 27 Apr 2009 | INR | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | +0.57 (+4.98%) | 20 |
| 24 Apr 2009 | INR | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.0 (0.0%) | 85 |
