| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 20.1 | 20.3 | 19.45 | 19.8 | 19.8 | -0.15 (-0.75%) | 128,200 |
| 3 Jun 2009 | INR | 20.7 | 20.8 | 19.2 | 19.95 | 19.95 | 0.0 (0.0%) | 113,130 |
| 2 Jun 2009 | INR | 21.4 | 21.45 | 19.3 | 19.95 | 19.95 | -1 (-4.77%) | 108,923 |
| 1 Jun 2009 | INR | 21.35 | 22.65 | 20.65 | 20.95 | 20.95 | +0.05 (+0.24%) | 199,202 |
| 29 May 2009 | INR | 21.5 | 21.6 | 20.7 | 20.9 | 20.9 | -0.35 (-1.65%) | 121,180 |
| 28 May 2009 | INR | 22.5 | 22.7 | 21 | 21.25 | 21.25 | -0.55 (-2.52%) | 221,447 |
| 27 May 2009 | INR | 21.6 | 21.8 | 20.8 | 21.8 | 21.8 | +2 (+10.10%) | 908,563 |
| 26 May 2009 | INR | 19.5 | 20.4 | 18.4 | 19.8 | 19.8 | +0.9 (+4.76%) | 176,901 |
| 25 May 2009 | INR | 19 | 19.5 | 18.55 | 18.9 | 18.9 | 0.0 (0.0%) | 167,148 |
| 22 May 2009 | INR | 18.15 | 19.5 | 18.15 | 18.9 | 18.9 | +0.1 (+0.53%) | 48,037 |
| 21 May 2009 | INR | 19 | 20.5 | 18.5 | 18.8 | 18.8 | -0.15 (-0.79%) | 75,949 |
| 20 May 2009 | INR | 19.1 | 19.75 | 18.65 | 18.95 | 18.95 | -0.1 (-0.52%) | 67,888 |
| 19 May 2009 | INR | 21.9 | 21.9 | 18.5 | 19.05 | 19.05 | -0.85 (-4.27%) | 132,226 |
| 18 May 2009 | INR | 19.5 | 19.95 | 19.5 | 19.9 | 19.9 | +1.15 (+6.13%) | 2,100 |
| 15 May 2009 | INR | 19.35 | 19.35 | 18 | 18.75 | 18.75 | +0.65 (+3.59%) | 205,666 |
| 14 May 2009 | INR | 19 | 19.45 | 17.4 | 18.1 | 18.1 | 0.0 (0.0%) | 319,451 |
| 13 May 2009 | INR | 18.1 | 18.1 | 17.55 | 18.1 | 18.1 | +1.65 (+10.03%) | 371,389 |
| 12 May 2009 | INR | 15.7 | 16.45 | 14.9 | 16.45 | 16.45 | +2.75 (+20.07%) | 248,298 |
| 11 May 2009 | INR | 13 | 13.7 | 12.5 | 13.7 | 13.7 | +2.3 (+20.18%) | 59,134 |
| 8 May 2009 | INR | 11.35 | 11.8 | 11.05 | 11.4 | 11.4 | +0.3 (+2.70%) | 27,630 |
| 7 May 2009 | INR | 11 | 11.5 | 10.85 | 11.1 | 11.1 | +0.1 (+0.91%) | 16,177 |
| 6 May 2009 | INR | 11 | 11.4 | 10.6 | 11 | 11 | +0.05 (+0.46%) | 18,871 |
| 5 May 2009 | INR | 11.15 | 11.15 | 10.25 | 10.95 | 10.95 | -0.05 (-0.45%) | 26,053 |
| 4 May 2009 | INR | 11.7 | 12.1 | 10.75 | 11 | 11 | -0.3 (-2.65%) | 39,839 |
| 30 Apr 2009 | INR | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 12.3 | 13.65 | 10.9 | 11.3 | 11.3 | -0.4 (-3.42%) | 57,044 |
| 28 Apr 2009 | INR | 10.8 | 13 | 10.8 | 11.7 | 11.7 | +0.8 (+7.34%) | 54,258 |
| 27 Apr 2009 | INR | 10.3 | 11 | 10.3 | 10.9 | 10.9 | +0.3 (+2.83%) | 17,293 |
| 24 Apr 2009 | INR | 10 | 10.95 | 9.8 | 10.6 | 10.6 | -0.2 (-1.85%) | 3,519 |
| 23 Apr 2009 | INR | 10.25 | 11 | 10.25 | 10.8 | 10.8 | +0.25 (+2.37%) | 4,902 |
