| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2009 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | +1.35 (+5.16%) | 36,367 |
| 28 May 2009 | INR | 25.6 | 26.15 | 25.6 | 26.15 | 26.15 | +1.25 (+5.02%) | 52,368 |
| 27 May 2009 | INR | 24.6 | 24.9 | 24 | 24.9 | 24.9 | +2 (+8.73%) | 124,721 |
| 26 May 2009 | INR | 22.4 | 22.9 | 22 | 22.9 | 22.9 | +2.1 (+10.10%) | 323,103 |
| 25 May 2009 | INR | 20 | 20.8 | 19.5 | 20.8 | 20.8 | +1.8 (+9.47%) | 213,028 |
| 22 May 2009 | INR | 17.6 | 19.3 | 17.5 | 19 | 19 | +0.8 (+4.40%) | 339,529 |
| 21 May 2009 | INR | 17.5 | 18.35 | 16.5 | 18.2 | 18.2 | +1.55 (+9.31%) | 363,332 |
| 20 May 2009 | INR | 14.45 | 16.65 | 13.8 | 16.65 | 16.65 | +2.7 (+19.35%) | 228,155 |
| 19 May 2009 | INR | 14.1 | 14.8 | 10.85 | 13.95 | 13.95 | +1.15 (+8.98%) | 381,752 |
| 18 May 2009 | INR | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | +2.15 (+20.19%) | 500 |
| 15 May 2009 | INR | 11 | 11.15 | 10.6 | 10.65 | 10.65 | -0.25 (-2.29%) | 68,381 |
| 14 May 2009 | INR | 10.55 | 11 | 10.25 | 10.9 | 10.9 | -0.1 (-0.91%) | 33,579 |
| 13 May 2009 | INR | 11.1 | 11.25 | 10.85 | 11 | 11 | +0.1 (+0.92%) | 20,563 |
| 12 May 2009 | INR | 10.6 | 11.5 | 10.6 | 10.9 | 10.9 | +0.2 (+1.87%) | 58,060 |
| 11 May 2009 | INR | 11.05 | 11.1 | 10.4 | 10.7 | 10.7 | -0.45 (-4.04%) | 28,411 |
| 8 May 2009 | INR | 11.15 | 11.4 | 10.7 | 11.15 | 11.15 | +0.15 (+1.36%) | 57,747 |
| 7 May 2009 | INR | 11.15 | 11.2 | 10.85 | 11 | 11 | -0.05 (-0.45%) | 44,381 |
| 6 May 2009 | INR | 10.65 | 11.6 | 10.65 | 11.05 | 11.05 | +0.15 (+1.38%) | 71,300 |
| 5 May 2009 | INR | 11 | 11.1 | 10.65 | 10.9 | 10.9 | -0.1 (-0.91%) | 41,153 |
| 4 May 2009 | INR | 10.95 | 11.2 | 10.6 | 11 | 11 | +0.95 (+9.45%) | 37,884 |
| 29 Apr 2009 | INR | 10.1 | 10.4 | 10 | 10.05 | 10.05 | -0.25 (-2.43%) | 33,103 |
| 28 Apr 2009 | INR | 11.15 | 11.15 | 10.1 | 10.3 | 10.3 | -0.8 (-7.21%) | 20,615 |
| 27 Apr 2009 | INR | 11 | 11.15 | 10.8 | 11.1 | 11.1 | +0.2 (+1.83%) | 34,794 |
| 24 Apr 2009 | INR | 11 | 11.2 | 10.6 | 10.9 | 10.9 | -0.2 (-1.80%) | 38,175 |
| 23 Apr 2009 | INR | 11.2 | 11.35 | 10.8 | 11.1 | 11.1 | 0.0 (0.0%) | 23,587 |
| 22 Apr 2009 | INR | 11.5 | 11.85 | 11.05 | 11.1 | 11.1 | -0.3 (-2.63%) | 38,569 |
| 21 Apr 2009 | INR | 10.5 | 12.25 | 10.5 | 11.4 | 11.4 | +0.35 (+3.17%) | 65,484 |
| 20 Apr 2009 | INR | 11.8 | 11.8 | 10.85 | 11.05 | 11.05 | -0.65 (-5.56%) | 47,792 |
| 17 Apr 2009 | INR | 11.1 | 12.1 | 11.1 | 11.7 | 11.7 | +0.1 (+0.86%) | 94,884 |
| 16 Apr 2009 | INR | 13.85 | 13.85 | 11.6 | 11.6 | 11.6 | -1.4 (-10.77%) | 244,465 |
