| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 13 | 13.2 | 12.02 | 13.2 | 13.2 | +0.27 (+2.09%) | 23,558 |
| 26 May 2009 | INR | 13.8 | 13.88 | 12.7 | 12.93 | 12.93 | -0.54 (-4.01%) | 21,119 |
| 25 May 2009 | INR | 12.64 | 13.9 | 12.64 | 13.47 | 13.47 | +0.12 (+0.90%) | 34,112 |
| 22 May 2009 | INR | 13.45 | 13.64 | 12.4 | 13.35 | 13.35 | +0.95 (+7.66%) | 87,848 |
| 21 May 2009 | INR | 11.5 | 12.4 | 11.05 | 12.4 | 12.4 | +1.9 (+18.10%) | 58,948 |
| 20 May 2009 | INR | 10.74 | 10.74 | 9.15 | 10.5 | 10.5 | +1.33 (+14.50%) | 30,371 |
| 19 May 2009 | INR | 9.7 | 9.7 | 9.12 | 9.17 | 9.17 | +0.61 (+7.13%) | 13,846 |
| 15 May 2009 | INR | 8.89 | 8.89 | 8.5 | 8.56 | 8.56 | +0.06 (+0.71%) | 7,988 |
| 14 May 2009 | INR | 8.25 | 8.5 | 8.25 | 8.5 | 8.5 | -0.39 (-4.39%) | 2,610 |
| 13 May 2009 | INR | 8.85 | 8.89 | 8.5 | 8.89 | 8.89 | +0.04 (+0.45%) | 4,655 |
| 12 May 2009 | INR | 8.48 | 8.85 | 8.26 | 8.85 | 8.85 | +0.25 (+2.91%) | 2,480 |
| 11 May 2009 | INR | 8.41 | 8.95 | 8.4 | 8.6 | 8.6 | +0.06 (+0.70%) | 3,554 |
| 8 May 2009 | INR | 8.99 | 8.99 | 8.53 | 8.54 | 8.54 | -0.17 (-1.95%) | 5,320 |
| 7 May 2009 | INR | 8.32 | 9 | 8.3 | 8.71 | 8.71 | +0.11 (+1.28%) | 7,201 |
| 6 May 2009 | INR | 8.52 | 9.35 | 8.52 | 8.6 | 8.6 | -0.25 (-2.82%) | 5,186 |
| 5 May 2009 | INR | 8.5 | 9 | 8.08 | 8.85 | 8.85 | +0.49 (+5.86%) | 6,639 |
| 4 May 2009 | INR | 9 | 9 | 8.12 | 8.36 | 8.36 | -0.4 (-4.57%) | 7,202 |
| 29 Apr 2009 | INR | 9 | 9 | 8.7 | 8.76 | 8.76 | -0.24 (-2.67%) | 9,266 |
| 28 Apr 2009 | INR | 9.15 | 9.15 | 8.3 | 9 | 9 | -0.15 (-1.64%) | 5,135 |
| 27 Apr 2009 | INR | 9.06 | 9.39 | 9.06 | 9.15 | 9.15 | +0.02 (+0.22%) | 3,840 |
| 24 Apr 2009 | INR | 9.43 | 9.43 | 9.1 | 9.13 | 9.13 | +0.02 (+0.22%) | 3,940 |
| 23 Apr 2009 | INR | 9.03 | 9.42 | 9.02 | 9.11 | 9.11 | +0.08 (+0.89%) | 4,975 |
| 22 Apr 2009 | INR | 9.11 | 9.5 | 9.01 | 9.03 | 9.03 | -0.28 (-3.01%) | 10,640 |
| 21 Apr 2009 | INR | 9.04 | 9.59 | 9.04 | 9.31 | 9.31 | +0.09 (+0.98%) | 5,152 |
| 20 Apr 2009 | INR | 9.51 | 10.18 | 9.02 | 9.22 | 9.22 | -0.68 (-6.87%) | 11,064 |
| 17 Apr 2009 | INR | 10.1 | 10.9 | 9.9 | 9.9 | 9.9 | -0.55 (-5.26%) | 18,738 |
| 16 Apr 2009 | INR | 10.92 | 10.92 | 10 | 10.45 | 10.45 | +0.52 (+5.24%) | 54,420 |
| 15 Apr 2009 | INR | 9.05 | 9.93 | 9.05 | 9.93 | 9.93 | +0.93 (+10.33%) | 26,774 |
| 13 Apr 2009 | INR | 8.5 | 9.76 | 8.5 | 9 | 9 | -0.05 (-0.55%) | 12,831 |
| 9 Apr 2009 | INR | 8.7 | 9.5 | 8.7 | 9.05 | 9.05 | +1.05 (+13.13%) | 27,156 |
