| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 20.9 | 21.06 | 19.85 | 20.14 | 20.14 | +0.99 (+5.17%) | 182,039 |
| 25 May 2009 | INR | 17.9 | 19.15 | 17.9 | 19.15 | 19.15 | +1.66 (+9.49%) | 67,233 |
| 22 May 2009 | INR | 16.74 | 17.49 | 15.31 | 17.49 | 17.49 | +1.49 (+9.31%) | 109,300 |
| 21 May 2009 | INR | 15 | 17.37 | 15 | 16 | 16 | +1.52 (+10.50%) | 121,867 |
| 20 May 2009 | INR | 11.75 | 14.52 | 11.5 | 14.48 | 14.48 | +2.38 (+19.67%) | 131,501 |
| 19 May 2009 | INR | 12.5 | 13.3 | 11.9 | 12.1 | 12.1 | +0.72 (+6.33%) | 126,902 |
| 15 May 2009 | INR | 11 | 11.5 | 11 | 11.38 | 11.38 | +0.63 (+5.86%) | 13,687 |
| 14 May 2009 | INR | 11.05 | 11.1 | 10.57 | 10.75 | 10.75 | -0.55 (-4.87%) | 17,326 |
| 13 May 2009 | INR | 11.5 | 11.61 | 11.01 | 11.3 | 11.3 | -0.3 (-2.59%) | 27,981 |
| 12 May 2009 | INR | 11.2 | 11.6 | 11.2 | 11.6 | 11.6 | +0.29 (+2.56%) | 13,905 |
| 11 May 2009 | INR | 12.7 | 12.7 | 11.2 | 11.31 | 11.31 | -0.8 (-6.61%) | 26,941 |
| 8 May 2009 | INR | 12.25 | 12.48 | 12.1 | 12.11 | 12.11 | -0.14 (-1.14%) | 22,668 |
| 7 May 2009 | INR | 12.15 | 12.57 | 12.1 | 12.25 | 12.25 | +0.2 (+1.66%) | 11,386 |
| 6 May 2009 | INR | 12.89 | 12.89 | 12.05 | 12.05 | 12.05 | -0.45 (-3.60%) | 16,136 |
| 5 May 2009 | INR | 12.98 | 13 | 12.38 | 12.5 | 12.5 | +0.3 (+2.46%) | 12,273 |
| 4 May 2009 | INR | 13 | 13.25 | 12 | 12.2 | 12.2 | +0.2 (+1.67%) | 19,658 |
| 29 Apr 2009 | INR | 12.41 | 12.45 | 11.5 | 12 | 12 | -0.75 (-5.88%) | 16,942 |
| 28 Apr 2009 | INR | 12.75 | 13.1 | 12.25 | 12.75 | 12.75 | -0.24 (-1.85%) | 16,938 |
| 27 Apr 2009 | INR | 13.3 | 13.95 | 12.6 | 12.99 | 12.99 | -0.31 (-2.33%) | 30,935 |
| 24 Apr 2009 | INR | 13.51 | 14 | 13.07 | 13.3 | 13.3 | -0.55 (-3.97%) | 31,397 |
| 23 Apr 2009 | INR | 14 | 14.48 | 13.27 | 13.85 | 13.85 | +0.08 (+0.58%) | 68,544 |
| 22 Apr 2009 | INR | 13.35 | 14.5 | 12.57 | 13.77 | 13.77 | +1.21 (+9.63%) | 205,377 |
| 21 Apr 2009 | INR | 10.49 | 12.62 | 10.49 | 12.56 | 12.56 | +1.77 (+16.40%) | 150,366 |
| 20 Apr 2009 | INR | 10.99 | 10.99 | 10 | 10.79 | 10.79 | +0.49 (+4.76%) | 37,136 |
| 17 Apr 2009 | INR | 10.99 | 10.99 | 10.25 | 10.3 | 10.3 | +0.01 (+0.10%) | 29,023 |
| 16 Apr 2009 | INR | 12.7 | 12.7 | 10.1 | 10.29 | 10.29 | -1.74 (-14.46%) | 101,484 |
| 15 Apr 2009 | INR | 10 | 12.1 | 10 | 12.03 | 12.03 | +1.94 (+19.23%) | 266,451 |
| 13 Apr 2009 | INR | 10.75 | 10.8 | 9.9 | 10.09 | 10.09 | +0.07 (+0.70%) | 86,581 |
| 9 Apr 2009 | INR | 10.05 | 10.5 | 9.9 | 10.02 | 10.02 | +0.02 (+0.20%) | 76,988 |
| 8 Apr 2009 | INR | 10.2 | 10.2 | 9.5 | 10 | 10 | -0.4 (-3.85%) | 79,885 |
