| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | INR | 11.6 | 12.45 | 11.6 | 12.45 | 12.45 | +1.15 (+10.18%) | 12,610 |
| 9 Jun 2009 | INR | 11.75 | 11.75 | 10.75 | 11.3 | 11.3 | -0.6 (-5.04%) | 7,802 |
| 8 Jun 2009 | INR | 12.3 | 12.95 | 11.85 | 11.9 | 11.9 | -1.3 (-9.85%) | 7,501 |
| 5 Jun 2009 | INR | 13.8 | 13.8 | 12.85 | 13.2 | 13.2 | 0.0 (0.0%) | 22,022 |
| 4 Jun 2009 | INR | 12.7 | 13.3 | 12.05 | 13.2 | 13.2 | +0.8 (+6.45%) | 13,575 |
| 3 Jun 2009 | INR | 13.3 | 13.3 | 12.1 | 12.4 | 12.4 | -0.2 (-1.59%) | 31,168 |
| 2 Jun 2009 | INR | 12.8 | 13.3 | 12.5 | 12.6 | 12.6 | -0.25 (-1.95%) | 10,619 |
| 1 Jun 2009 | INR | 12.5 | 12.85 | 12.45 | 12.85 | 12.85 | +0.25 (+1.98%) | 17,080 |
| 29 May 2009 | INR | 13.2 | 13.5 | 12.55 | 12.6 | 12.6 | +0.1 (+0.80%) | 24,669 |
| 28 May 2009 | INR | 13.2 | 13.45 | 12.2 | 12.5 | 12.5 | +0.15 (+1.21%) | 9,021 |
| 27 May 2009 | INR | 12.35 | 12.5 | 12 | 12.35 | 12.35 | +0.05 (+0.41%) | 12,112 |
| 26 May 2009 | INR | 12.9 | 13.65 | 11.5 | 12.3 | 12.3 | -0.15 (-1.20%) | 34,379 |
| 25 May 2009 | INR | 10.8 | 12.45 | 10.3 | 12.45 | 12.45 | +2.1 (+20.29%) | 58,957 |
| 22 May 2009 | INR | 10 | 10.6 | 10 | 10.35 | 10.35 | +0.6 (+6.15%) | 12,641 |
| 21 May 2009 | INR | 10 | 10.5 | 9.5 | 9.75 | 9.75 | +0.05 (+0.52%) | 23,692 |
| 20 May 2009 | INR | 9.25 | 9.7 | 9 | 9.7 | 9.7 | +0.35 (+3.74%) | 14,555 |
| 19 May 2009 | INR | 8.1 | 9.7 | 7 | 9.35 | 9.35 | +0.85 (+10%) | 15,653 |
| 15 May 2009 | INR | 8 | 8.9 | 8 | 8.5 | 8.5 | 0.0 (0.0%) | 14,575 |
| 14 May 2009 | INR | 8 | 8.5 | 7.5 | 8.5 | 8.5 | +0.3 (+3.66%) | 6,606 |
| 13 May 2009 | INR | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | -0.1 (-1.20%) | 1,125 |
| 12 May 2009 | INR | 7.8 | 8.3 | 7.8 | 8.3 | 8.3 | +0.1 (+1.22%) | 425 |
| 11 May 2009 | INR | 8.1 | 8.3 | 8.05 | 8.2 | 8.2 | -0.25 (-2.96%) | 3,546 |
| 8 May 2009 | INR | 9 | 9 | 7.95 | 8.45 | 8.45 | +0.75 (+9.74%) | 17,379 |
| 7 May 2009 | INR | 8 | 8.2 | 7.7 | 7.7 | 7.7 | -0.1 (-1.28%) | 1,320 |
| 6 May 2009 | INR | 7.8 | 8.5 | 7.8 | 7.8 | 7.8 | -0.2 (-2.50%) | 12,247 |
| 5 May 2009 | INR | 7.6 | 8 | 7.6 | 8 | 8 | 0.0 (0.0%) | 1,601 |
| 4 May 2009 | INR | 7.7 | 8.35 | 7.2 | 8 | 8 | +0.3 (+3.90%) | 26,008 |
| 29 Apr 2009 | INR | 7.65 | 7.7 | 7.35 | 7.7 | 7.7 | -0.25 (-3.14%) | 3,854 |
| 28 Apr 2009 | INR | 7.75 | 7.95 | 7.35 | 7.95 | 7.95 | +0.2 (+2.58%) | 13,300 |
| 27 Apr 2009 | INR | 8 | 8 | 7.65 | 7.75 | 7.75 | -0.25 (-3.13%) | 937 |
