| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 21.5 | 21.5 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 19,616 |
| 25 May 2009 | INR | 19 | 20.5 | 19 | 20.5 | 20.5 | +1.85 (+9.92%) | 79,965 |
| 22 May 2009 | INR | 19.3 | 19.35 | 18.25 | 18.65 | 18.65 | +1.05 (+5.97%) | 12,149 |
| 21 May 2009 | INR | 16.5 | 17.7 | 16.4 | 17.6 | 17.6 | +1.5 (+9.32%) | 26,565 |
| 20 May 2009 | INR | 16.3 | 16.45 | 15.5 | 16.1 | 16.1 | +1.1 (+7.33%) | 16,757 |
| 19 May 2009 | INR | 16.75 | 16.75 | 15 | 15 | 15 | -0.95 (-5.96%) | 38,106 |
| 15 May 2009 | INR | 15.65 | 16.8 | 14.8 | 15.95 | 15.95 | -0.05 (-0.31%) | 21,656 |
| 14 May 2009 | INR | 16 | 16.95 | 16 | 16 | 16 | -0.4 (-2.44%) | 2,000 |
| 13 May 2009 | INR | 16 | 17.2 | 15.05 | 16.4 | 16.4 | +0.3 (+1.86%) | 4,811 |
| 12 May 2009 | INR | 16.6 | 16.6 | 16.1 | 16.1 | 16.1 | +0.1 (+0.63%) | 450 |
| 11 May 2009 | INR | 16 | 17.2 | 16 | 16 | 16 | 0.0 (0.0%) | 550 |
| 8 May 2009 | INR | 16.95 | 17.5 | 15.55 | 16 | 16 | 0.0 (0.0%) | 2,160 |
| 7 May 2009 | INR | 17.6 | 17.6 | 16 | 16 | 16 | -0.8 (-4.76%) | 9,888 |
| 6 May 2009 | INR | 15.55 | 16.8 | 15.55 | 16.8 | 16.8 | +1.3 (+8.39%) | 7,201 |
| 5 May 2009 | INR | 16.15 | 16.15 | 15.45 | 15.5 | 15.5 | +0.15 (+0.98%) | 668 |
| 4 May 2009 | INR | 15 | 15.9 | 15 | 15.35 | 15.35 | +0.18 (+1.19%) | 4,929 |
| 29 Apr 2009 | INR | 15.9 | 15.91 | 15.06 | 15.17 | 15.17 | -0.56 (-3.56%) | 4,162 |
| 28 Apr 2009 | INR | 14.8 | 15.73 | 14.8 | 15.73 | 15.73 | -0.59 (-3.62%) | 201 |
| 27 Apr 2009 | INR | 15.51 | 16.33 | 15 | 16.32 | 16.32 | +0.72 (+4.62%) | 6,053 |
| 24 Apr 2009 | INR | 16.31 | 16.31 | 15.6 | 15.6 | 15.6 | +0.36 (+2.36%) | 20,850 |
| 23 Apr 2009 | INR | 16.5 | 16.5 | 15.24 | 15.24 | 15.24 | -1.27 (-7.69%) | 130 |
| 22 Apr 2009 | INR | 15.95 | 16.51 | 15.35 | 16.51 | 16.51 | +1.43 (+9.48%) | 10,351 |
| 21 Apr 2009 | INR | 15.99 | 16.35 | 15.08 | 15.08 | 15.08 | -0.79 (-4.98%) | 53,986 |
| 20 Apr 2009 | INR | 15.11 | 15.87 | 15.11 | 15.87 | 15.87 | +0.65 (+4.27%) | 747 |
| 17 Apr 2009 | INR | 15.01 | 16.5 | 15.01 | 15.22 | 15.22 | -0.28 (-1.81%) | 1,523 |
| 16 Apr 2009 | INR | 16.05 | 16.05 | 15.15 | 15.5 | 15.5 | +0.03 (+0.19%) | 25,128 |
| 15 Apr 2009 | INR | 16 | 16 | 15.41 | 15.47 | 15.47 | -0.53 (-3.31%) | 9,361 |
| 13 Apr 2009 | INR | 16.5 | 16.5 | 15.85 | 16 | 16 | 0.0 (0.0%) | 21,217 |
| 9 Apr 2009 | INR | 16.23 | 16.23 | 15.9 | 16 | 16 | +0.54 (+3.49%) | 3,900 |
| 8 Apr 2009 | INR | 14.06 | 15.46 | 14 | 15.46 | 15.46 | +0.73 (+4.96%) | 8,555 |
