| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | INR | 13.75 | 14.25 | 13.35 | 14.1 | 14.1 | +0.9 (+6.82%) | 725,355 |
| 29 May 2009 | INR | 13.5 | 13.5 | 13.15 | 13.2 | 13.2 | -0.05 (-0.38%) | 476,899 |
| 28 May 2009 | INR | 13.75 | 13.75 | 12.7 | 13.25 | 13.25 | +0.05 (+0.38%) | 385,009 |
| 27 May 2009 | INR | 13.6 | 14 | 12.9 | 13.2 | 13.2 | +0.1 (+0.76%) | 713,637 |
| 26 May 2009 | INR | 14.55 | 15.25 | 13.1 | 13.1 | 13.1 | -1.45 (-9.97%) | 1,214,920 |
| 25 May 2009 | INR | 13.85 | 14.55 | 13.5 | 14.55 | 14.55 | +1.55 (+11.92%) | 1,308,825 |
| 22 May 2009 | INR | 12 | 13.4 | 11.9 | 13 | 13 | +1 (+8.33%) | 1,077,034 |
| 21 May 2009 | INR | 12.2 | 13.45 | 9.7 | 12 | 12 | -0.1 (-0.83%) | 1,243,074 |
| 20 May 2009 | INR | 10 | 12.2 | 10 | 12.1 | 12.1 | +1.9 (+18.63%) | 1,316,974 |
| 19 May 2009 | INR | 11.9 | 12.25 | 9.05 | 10.2 | 10.2 | -0.75 (-6.85%) | 600,719 |
| 18 May 2009 | INR | 10.85 | 11 | 10.85 | 10.95 | 10.95 | +1.55 (+16.49%) | 1,615 |
| 15 May 2009 | INR | 9.65 | 10.05 | 8.8 | 9.4 | 9.4 | +0.2 (+2.17%) | 350,541 |
| 14 May 2009 | INR | 9.05 | 9.5 | 9.05 | 9.2 | 9.2 | -0.15 (-1.60%) | 141,465 |
| 13 May 2009 | INR | 9.65 | 10 | 9.35 | 9.35 | 9.35 | -0.25 (-2.60%) | 230,094 |
| 12 May 2009 | INR | 9.75 | 10.2 | 9.25 | 9.6 | 9.6 | -0.5 (-4.95%) | 159,917 |
| 11 May 2009 | INR | 11.3 | 11.3 | 9.7 | 10.1 | 10.1 | -0.6 (-5.61%) | 485,762 |
| 8 May 2009 | INR | 11.1 | 11.5 | 10.45 | 10.7 | 10.7 | +0.3 (+2.88%) | 1,450,687 |
| 7 May 2009 | INR | 10.35 | 11.3 | 9.55 | 10.4 | 10.4 | +0.9 (+9.47%) | 1,491,528 |
| 6 May 2009 | INR | 8.3 | 10.15 | 8.3 | 9.5 | 9.5 | +0.9 (+10.47%) | 882,507 |
| 5 May 2009 | INR | 8.4 | 8.95 | 8.3 | 8.6 | 8.6 | +0.1 (+1.18%) | 52,455 |
| 4 May 2009 | INR | 8.4 | 9 | 8.3 | 8.5 | 8.5 | +0.3 (+3.66%) | 67,151 |
| 29 Apr 2009 | INR | 8.2 | 8.45 | 8.2 | 8.2 | 8.2 | -0.1 (-1.20%) | 31,893 |
| 28 Apr 2009 | INR | 8.5 | 8.75 | 8.2 | 8.3 | 8.3 | -0.2 (-2.35%) | 33,515 |
| 27 Apr 2009 | INR | 8.25 | 8.85 | 8.25 | 8.5 | 8.5 | -0.2 (-2.30%) | 23,462 |
| 24 Apr 2009 | INR | 8.6 | 9 | 8.55 | 8.7 | 8.7 | -0.1 (-1.14%) | 44,852 |
| 23 Apr 2009 | INR | 9 | 9.15 | 8.55 | 8.8 | 8.8 | 0.0 (0.0%) | 30,374 |
| 22 Apr 2009 | INR | 9.1 | 9.7 | 8.6 | 8.8 | 8.8 | -0.1 (-1.12%) | 119,647 |
| 21 Apr 2009 | INR | 8.3 | 9.2 | 8.25 | 8.9 | 8.9 | +0.25 (+2.89%) | 100,194 |
| 20 Apr 2009 | INR | 8.3 | 9 | 8.1 | 8.65 | 8.65 | +0.5 (+6.13%) | 67,498 |
| 17 Apr 2009 | INR | 8.65 | 8.65 | 8.05 | 8.15 | 8.15 | -0.05 (-0.61%) | 36,223 |
