| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 19.28 | 19.28 | 17.8 | 18.5 | 18.5 | -0.23 (-1.23%) | 8,430 |
| 3 Jun 2009 | INR | 19.29 | 19.29 | 17.8 | 18.73 | 18.73 | +0.16 (+0.86%) | 8,000 |
| 2 Jun 2009 | INR | 18.61 | 18.97 | 17.55 | 18.57 | 18.57 | -0.61 (-3.18%) | 6,500 |
| 1 Jun 2009 | INR | 20 | 20 | 18.6 | 19.18 | 19.18 | -0.04 (-0.21%) | 9,375 |
| 29 May 2009 | INR | 18.01 | 20.98 | 18 | 19.22 | 19.22 | +1.22 (+6.78%) | 29,725 |
| 28 May 2009 | INR | 18.99 | 19 | 18 | 18 | 18 | +0.27 (+1.52%) | 4,125 |
| 27 May 2009 | INR | 19 | 19 | 17.4 | 17.73 | 17.73 | +0.53 (+3.08%) | 4,615 |
| 26 May 2009 | INR | 18 | 18.93 | 16.72 | 17.2 | 17.2 | -0.35 (-1.99%) | 50,130 |
| 25 May 2009 | INR | 16.74 | 18 | 15.96 | 17.55 | 17.55 | +1.5 (+9.35%) | 8,130 |
| 22 May 2009 | INR | 16.5 | 17.8 | 14.73 | 16.05 | 16.05 | +0.25 (+1.58%) | 15,165 |
| 21 May 2009 | INR | 14.7 | 17.56 | 14.7 | 15.8 | 15.8 | +1.1 (+7.48%) | 39,975 |
| 20 May 2009 | INR | 14.7 | 14.7 | 14.3 | 14.7 | 14.7 | +0.79 (+5.68%) | 2,725 |
| 19 May 2009 | INR | 15.6 | 15.6 | 13.04 | 13.91 | 13.91 | +0.65 (+4.90%) | 16,030 |
| 18 May 2009 | INR | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 13.8 | 14.38 | 13.2 | 13.26 | 13.26 | +0.06 (+0.45%) | 9,885 |
| 14 May 2009 | INR | 14.4 | 14.4 | 13.2 | 13.2 | 13.2 | -0.05 (-0.38%) | 19,800 |
| 13 May 2009 | INR | 12.6 | 13.58 | 12.6 | 13.25 | 13.25 | +0.05 (+0.38%) | 4,040 |
| 12 May 2009 | INR | 13.2 | 13.2 | 12.67 | 13.2 | 13.2 | +0.39 (+3.04%) | 800 |
| 11 May 2009 | INR | 14 | 14 | 12.64 | 12.81 | 12.81 | -0.79 (-5.81%) | 1,395 |
| 8 May 2009 | INR | 16.4 | 16.4 | 12.72 | 13.6 | 13.6 | -0.31 (-2.23%) | 5,965 |
| 7 May 2009 | INR | 13.5 | 14.2 | 12.84 | 13.91 | 13.91 | -0.09 (-0.64%) | 4,320 |
| 6 May 2009 | INR | 13.59 | 14.7 | 13.59 | 14 | 14 | -0.38 (-2.64%) | 2,555 |
| 5 May 2009 | INR | 14.88 | 14.9 | 13.9 | 14.38 | 14.38 | -0.02 (-0.14%) | 3,435 |
| 4 May 2009 | INR | 12.15 | 15.19 | 12 | 14.4 | 14.4 | +1.29 (+9.84%) | 81,515 |
| 30 Apr 2009 | INR | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 12.21 | 14.4 | 12.21 | 13.11 | 13.11 | -0.54 (-3.96%) | 14,485 |
| 28 Apr 2009 | INR | 13.6 | 13.65 | 13.6 | 13.65 | 13.65 | +0.05 (+0.37%) | 250 |
| 27 Apr 2009 | INR | 13 | 13.62 | 13 | 13.6 | 13.6 | +0.8 (+6.25%) | 2,250 |
| 24 Apr 2009 | INR | 12.94 | 13.04 | 12.8 | 12.8 | 12.8 | -0.98 (-7.11%) | 2,460 |
| 23 Apr 2009 | INR | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.0 (0.0%) | 0 |
