| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | INR | 30 | 31.5 | 27 | 31.45 | 31.45 | +3.15 (+11.13%) | 6,213 |
| 29 May 2009 | INR | 27 | 29.5 | 27 | 28.3 | 28.3 | -0.1 (-0.35%) | 709 |
| 28 May 2009 | INR | 26 | 29.9 | 26 | 28.4 | 28.4 | +1.4 (+5.19%) | 3,093 |
| 27 May 2009 | INR | 27 | 29.45 | 27 | 27 | 27 | -0.75 (-2.70%) | 345 |
| 26 May 2009 | INR | 28.9 | 28.9 | 27.05 | 27.75 | 27.75 | +0.7 (+2.59%) | 722 |
| 25 May 2009 | INR | 26.35 | 28.75 | 26.35 | 27.05 | 27.05 | +0.7 (+2.66%) | 1,923 |
| 22 May 2009 | INR | 29 | 29 | 25.15 | 26.35 | 26.35 | -1.65 (-5.89%) | 3,190 |
| 21 May 2009 | INR | 21 | 29.2 | 21 | 28 | 28 | +2.5 (+9.80%) | 4,066 |
| 20 May 2009 | INR | 24 | 25.8 | 24 | 25.5 | 25.5 | +0.5 (+2%) | 475 |
| 19 May 2009 | INR | 24 | 27.2 | 24 | 25 | 25 | +2.15 (+9.41%) | 4,278 |
| 18 May 2009 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 24.8 | 24.8 | 21.55 | 22.85 | 22.85 | -0.1 (-0.44%) | 5,458 |
| 14 May 2009 | INR | 19.95 | 22.95 | 19.95 | 22.95 | 22.95 | +3.85 (+20.16%) | 10,541 |
| 13 May 2009 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
| 12 May 2009 | INR | 20.9 | 20.9 | 19.1 | 19.1 | 19.1 | -1.8 (-8.61%) | 60 |
| 11 May 2009 | INR | 19 | 20.9 | 19 | 20.9 | 20.9 | +0.9 (+4.50%) | 40 |
| 8 May 2009 | INR | 20.45 | 20.45 | 19.1 | 20 | 20 | -1.2 (-5.66%) | 357 |
| 7 May 2009 | INR | 19.9 | 22.75 | 18.45 | 21.2 | 21.2 | +1.05 (+5.21%) | 2,850 |
| 6 May 2009 | INR | 19 | 21.45 | 19 | 20.15 | 20.15 | +0.25 (+1.26%) | 56 |
| 5 May 2009 | INR | 17.65 | 20 | 17.65 | 19.9 | 19.9 | +0.3 (+1.53%) | 327 |
| 4 May 2009 | INR | 16.75 | 22.55 | 16.75 | 19.6 | 19.6 | +0.6 (+3.16%) | 1,658 |
| 30 Apr 2009 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 17.15 | 19 | 17.15 | 19 | 19 | +0.8 (+4.40%) | 55 |
| 28 Apr 2009 | INR | 18.15 | 18.25 | 18.15 | 18.2 | 18.2 | -0.55 (-2.93%) | 63 |
| 27 Apr 2009 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
| 24 Apr 2009 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
| 23 Apr 2009 | INR | 19 | 19.75 | 17.75 | 18.75 | 18.75 | -1.55 (-7.64%) | 3 |
| 22 Apr 2009 | INR | 19.8 | 20.35 | 19.8 | 20.3 | 20.3 | +0.6 (+3.05%) | 100 |
| 21 Apr 2009 | INR | 18.25 | 20.6 | 18.25 | 19.7 | 19.7 | +1.45 (+7.95%) | 255 |
| 20 Apr 2009 | INR | 19.95 | 19.95 | 16.3 | 18.25 | 18.25 | +0.35 (+1.96%) | 897 |
