| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 37.8 | 37.8 | 36 | 36.4 | 36.4 | +0.4 (+1.11%) | 165,761 |
| 25 May 2009 | INR | 36 | 37.25 | 35 | 36 | 36 | +0.5 (+1.41%) | 52,026 |
| 22 May 2009 | INR | 33.85 | 35.5 | 33 | 35.5 | 35.5 | +1.65 (+4.87%) | 4,884 |
| 21 May 2009 | INR | 35.15 | 35.15 | 31.9 | 33.85 | 33.85 | +0.35 (+1.04%) | 32,455 |
| 20 May 2009 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | +1.55 (+4.85%) | 5 |
| 19 May 2009 | INR | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | +1.5 (+4.93%) | 260 |
| 15 May 2009 | INR | 32.5 | 32.5 | 30.4 | 30.45 | 30.45 | -1.9 (-5.87%) | 82 |
| 14 May 2009 | INR | 30.8 | 32.35 | 29.35 | 32.35 | 32.35 | +1.85 (+6.07%) | 1,526 |
| 13 May 2009 | INR | 31.75 | 31.75 | 30.5 | 30.5 | 30.5 | -0.45 (-1.45%) | 6,887 |
| 12 May 2009 | INR | 28.55 | 30.95 | 28.5 | 30.95 | 30.95 | +1.45 (+4.92%) | 5,428 |
| 11 May 2009 | INR | 29.5 | 29.5 | 26.7 | 29.5 | 29.5 | +1.4 (+4.98%) | 10,470 |
| 8 May 2009 | INR | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | +1.3 (+4.85%) | 180 |
| 7 May 2009 | INR | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | +1.25 (+4.89%) | 75 |
| 6 May 2009 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | +1.2 (+4.93%) | 785 |
| 5 May 2009 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | +1.15 (+4.96%) | 1,250 |
| 4 May 2009 | INR | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | +1.1 (+4.98%) | 591 |
| 29 Apr 2009 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | +1.05 (+4.99%) | 931 |
| 28 Apr 2009 | INR | 23.15 | 23.15 | 20.95 | 21.05 | 21.05 | -1 (-4.54%) | 4,021 |
| 27 Apr 2009 | INR | 21.05 | 22.05 | 21 | 22.05 | 22.05 | +1.05 (+5%) | 245 |
| 24 Apr 2009 | INR | 21 | 21 | 21 | 21 | 21 | +0.7 (+3.45%) | 100 |
| 23 Apr 2009 | INR | 20.4 | 20.7 | 18.85 | 20.3 | 20.3 | +0.55 (+2.78%) | 723 |
| 22 Apr 2009 | INR | 19.8 | 20 | 19.75 | 19.75 | 19.75 | -1 (-4.82%) | 266 |
| 21 Apr 2009 | INR | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | +0.65 (+3.23%) | 1 |
| 20 Apr 2009 | INR | 20.3 | 20.3 | 20.1 | 20.1 | 20.1 | -1.05 (-4.96%) | 1,463 |
| 17 Apr 2009 | INR | 22.5 | 22.5 | 21.15 | 21.15 | 21.15 | -0.05 (-0.24%) | 1,300 |
| 16 Apr 2009 | INR | 23.35 | 23.35 | 21.2 | 21.2 | 21.2 | -1.05 (-4.72%) | 1,819 |
| 15 Apr 2009 | INR | 22.25 | 22.25 | 20.5 | 22.25 | 22.25 | +1.05 (+4.95%) | 992 |
| 13 Apr 2009 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | +1.2 (+6%) | 268 |
| 9 Apr 2009 | INR | 18.6 | 20.2 | 18.6 | 20 | 20 | +0.55 (+2.83%) | 1,804 |
| 8 Apr 2009 | INR | 19.35 | 19.45 | 19.35 | 19.45 | 19.45 | +0.85 (+4.57%) | 1,234 |
