| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2009 | INR | 25 | 25 | 24.35 | 24.45 | 24.45 | 0.0 (0.0%) | 5,744 |
| 28 May 2009 | INR | 24.5 | 24.75 | 24.1 | 24.45 | 24.45 | -0.5 (-2.00%) | 8,504 |
| 27 May 2009 | INR | 24.95 | 25.55 | 24.05 | 24.95 | 24.95 | +1.5 (+6.40%) | 13,824 |
| 26 May 2009 | INR | 25.5 | 26 | 23.4 | 23.45 | 23.45 | -2.15 (-8.40%) | 11,402 |
| 25 May 2009 | INR | 23.85 | 26.7 | 23.5 | 25.6 | 25.6 | +3 (+13.27%) | 10,954 |
| 22 May 2009 | INR | 22.5 | 23.7 | 20.15 | 22.6 | 22.6 | +0.15 (+0.67%) | 6,278 |
| 21 May 2009 | INR | 22.9 | 24 | 20.45 | 22.45 | 22.45 | +1.8 (+8.72%) | 12,938 |
| 20 May 2009 | INR | 18 | 20.8 | 18 | 20.65 | 20.65 | +2.65 (+14.72%) | 6,426 |
| 19 May 2009 | INR | 17.8 | 19 | 17.55 | 18 | 18 | +0.2 (+1.12%) | 2,959 |
| 18 May 2009 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 17.45 | 17.8 | 17.2 | 17.8 | 17.8 | +0.35 (+2.01%) | 682 |
| 14 May 2009 | INR | 17.9 | 17.9 | 17.35 | 17.45 | 17.45 | +0.45 (+2.65%) | 528 |
| 13 May 2009 | INR | 17.4 | 17.4 | 16.8 | 17 | 17 | 0.0 (0.0%) | 700 |
| 12 May 2009 | INR | 17 | 17 | 17 | 17 | 17 | -0.05 (-0.29%) | 450 |
| 11 May 2009 | INR | 17 | 17.35 | 17 | 17.05 | 17.05 | +0.05 (+0.29%) | 800 |
| 8 May 2009 | INR | 19.35 | 19.35 | 17 | 17 | 17 | +0.1 (+0.59%) | 726 |
| 7 May 2009 | INR | 16.8 | 17.75 | 16.75 | 16.9 | 16.9 | -0.2 (-1.17%) | 585 |
| 6 May 2009 | INR | 16.3 | 17.95 | 16.3 | 17.1 | 17.1 | +0.25 (+1.48%) | 1,730 |
| 5 May 2009 | INR | 16.65 | 16.85 | 16.65 | 16.85 | 16.85 | -0.4 (-2.32%) | 193 |
| 4 May 2009 | INR | 17.3 | 17.85 | 16.65 | 17.25 | 17.25 | +0.75 (+4.55%) | 10,950 |
| 30 Apr 2009 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 17 | 17 | 16.35 | 16.5 | 16.5 | -0.5 (-2.94%) | 1,698 |
| 28 Apr 2009 | INR | 18 | 18 | 16.7 | 17 | 17 | -0.05 (-0.29%) | 2,439 |
| 27 Apr 2009 | INR | 16.25 | 18.4 | 16.15 | 17.05 | 17.05 | +0.05 (+0.29%) | 1,778 |
| 24 Apr 2009 | INR | 17.25 | 17.25 | 17 | 17 | 17 | -0.25 (-1.45%) | 1,235 |
| 23 Apr 2009 | INR | 16.95 | 17.25 | 16.9 | 17.25 | 17.25 | +0.3 (+1.77%) | 270 |
| 22 Apr 2009 | INR | 18.85 | 18.85 | 16.7 | 16.95 | 16.95 | -1.2 (-6.61%) | 2,580 |
| 21 Apr 2009 | INR | 17.4 | 18.65 | 16.7 | 18.15 | 18.15 | +0.2 (+1.11%) | 4,775 |
| 20 Apr 2009 | INR | 18 | 18 | 17.05 | 17.95 | 17.95 | +0.45 (+2.57%) | 850 |
| 17 Apr 2009 | INR | 17.1 | 17.65 | 16.15 | 17.5 | 17.5 | +0.6 (+3.55%) | 8,231 |
