| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 12.48 | 13.21 | 12.05 | 13.21 | 13.21 | +1.2 (+9.99%) | 8,172,742 |
| 26 May 2009 | INR | 11.95 | 12.69 | 11.7 | 12.01 | 12.01 | +0.42 (+3.62%) | 7,689,439 |
| 25 May 2009 | INR | 10.97 | 11.59 | 10.69 | 11.59 | 11.59 | +1.05 (+9.96%) | 4,811,086 |
| 22 May 2009 | INR | 10.4 | 10.8 | 10.4 | 10.54 | 10.54 | -0.01 (-0.09%) | 3,867,339 |
| 21 May 2009 | INR | 10.8 | 11.4 | 10.5 | 10.55 | 10.55 | +0.01 (+0.09%) | 5,383,368 |
| 20 May 2009 | INR | 10.55 | 11.47 | 10.5 | 10.54 | 10.54 | 0.0 (0.0%) | 3,770,093 |
| 19 May 2009 | INR | 11.25 | 11.25 | 10.5 | 10.54 | 10.54 | -0.51 (-4.62%) | 1,387,360 |
| 18 May 2009 | INR | 0 | 11.5 | 11.05 | 11.05 | 11.05 | -0.11 (-0.99%) | 75,000 |
| 15 May 2009 | INR | 10.75 | 11.59 | 10.4 | 11.16 | 11.16 | +0.62 (+5.88%) | 4,073,202 |
| 14 May 2009 | INR | 10.9 | 10.9 | 10.51 | 10.54 | 10.54 | -0.35 (-3.21%) | 41,042 |
| 13 May 2009 | INR | 10.98 | 11.49 | 10.75 | 10.89 | 10.89 | +0.09 (+0.83%) | 917,735 |
| 12 May 2009 | INR | 10.04 | 11 | 10.01 | 10.8 | 10.8 | +0.76 (+7.57%) | 1,221,741 |
| 11 May 2009 | INR | 10.05 | 10.25 | 10.02 | 10.04 | 10.04 | -0.01 (-0.10%) | 362,480 |
| 8 May 2009 | INR | 10.05 | 10.3 | 10.04 | 10.05 | 10.05 | 0.0 (0.0%) | 236,930 |
| 7 May 2009 | INR | 10.07 | 10.15 | 10.01 | 10.05 | 10.05 | +0.03 (+0.30%) | 237,453 |
| 6 May 2009 | INR | 10.05 | 10.1 | 10.01 | 10.02 | 10.02 | +0.01 (+0.10%) | 566,847 |
| 5 May 2009 | INR | 10.17 | 10.24 | 10 | 10.01 | 10.01 | 0.0 (0.0%) | 843,401 |
| 4 May 2009 | INR | 10.1 | 10.34 | 10 | 10.01 | 10.01 | 0.0 (0.0%) | 2,765,829 |
| 29 Apr 2009 | INR | 10.4 | 10.94 | 9.98 | 10.01 | 10.01 | -0.49 (-4.67%) | 3,372,110 |
| 28 Apr 2009 | INR | 11.06 | 11.14 | 10.5 | 10.5 | 10.5 | -0.55 (-4.98%) | 857,165 |
| 27 Apr 2009 | INR | 11.35 | 11.35 | 11 | 11.05 | 11.05 | -0.17 (-1.52%) | 1,293,981 |
| 24 Apr 2009 | INR | 11.4 | 11.56 | 11.01 | 11.22 | 11.22 | +0.21 (+1.91%) | 3,908,533 |
| 23 Apr 2009 | INR | 10.56 | 11.04 | 10.55 | 11.01 | 11.01 | +0.49 (+4.66%) | 3,365,142 |
| 22 Apr 2009 | INR | 10.55 | 10.68 | 10.1 | 10.52 | 10.52 | +0.01 (+0.10%) | 1,067,823 |
| 21 Apr 2009 | INR | 10.55 | 10.6 | 10.5 | 10.51 | 10.51 | -0.03 (-0.28%) | 376,272 |
| 20 Apr 2009 | INR | 10.55 | 10.67 | 10.51 | 10.54 | 10.54 | +0.03 (+0.29%) | 318,570 |
| 17 Apr 2009 | INR | 10.79 | 11.02 | 10.5 | 10.51 | 10.51 | -0.03 (-0.28%) | 1,305,426 |
| 16 Apr 2009 | INR | 10.55 | 10.79 | 10.51 | 10.54 | 10.54 | +0.02 (+0.19%) | 658,931 |
| 15 Apr 2009 | INR | 10.7 | 10.95 | 10.5 | 10.52 | 10.52 | -0.01 (-0.09%) | 2,016,482 |
| 13 Apr 2009 | INR | 10.55 | 10.69 | 10.5 | 10.53 | 10.53 | -0.01 (-0.09%) | 1,199,323 |
