| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 11.1 | 11.29 | 11.1 | 11.29 | 11.29 | +0.53 (+4.93%) | 16,345 |
| 26 May 2009 | INR | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | +0.51 (+4.98%) | 9,409 |
| 25 May 2009 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.48 (+4.91%) | 2,188 |
| 22 May 2009 | INR | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | +0.46 (+4.94%) | 12,038 |
| 21 May 2009 | INR | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | +0.44 (+4.96%) | 4,944 |
| 20 May 2009 | INR | 8.45 | 8.87 | 8.15 | 8.87 | 8.87 | +0.42 (+4.97%) | 7,417 |
| 19 May 2009 | INR | 8 | 8.45 | 8 | 8.45 | 8.45 | +0.4 (+4.97%) | 10,385 |
| 15 May 2009 | INR | 8 | 8.25 | 8 | 8.05 | 8.05 | 0.0 (0.0%) | 4,956 |
| 14 May 2009 | INR | 7.9 | 8.59 | 7.84 | 8.05 | 8.05 | -0.2 (-2.42%) | 3,321 |
| 13 May 2009 | INR | 8.2 | 8.49 | 8.05 | 8.25 | 8.25 | +0.1 (+1.23%) | 4,500 |
| 12 May 2009 | INR | 8.09 | 8.4 | 8.08 | 8.15 | 8.15 | -0.35 (-4.12%) | 6,760 |
| 11 May 2009 | INR | 8.75 | 8.75 | 8.13 | 8.5 | 8.5 | +0.07 (+0.83%) | 4,160 |
| 8 May 2009 | INR | 8.3 | 8.45 | 8.02 | 8.43 | 8.43 | +0.05 (+0.60%) | 2,404 |
| 7 May 2009 | INR | 8.75 | 8.75 | 8 | 8.38 | 8.38 | +0.03 (+0.36%) | 4,176 |
| 6 May 2009 | INR | 7.96 | 8.52 | 7.96 | 8.35 | 8.35 | +0.23 (+2.83%) | 1,950 |
| 5 May 2009 | INR | 8 | 8.24 | 7.85 | 8.12 | 8.12 | -0.02 (-0.25%) | 4,388 |
| 4 May 2009 | INR | 8 | 8.19 | 7.71 | 8.14 | 8.14 | +0.14 (+1.75%) | 3,720 |
| 29 Apr 2009 | INR | 8.5 | 8.54 | 8 | 8 | 8 | -0.39 (-4.65%) | 4,321 |
| 28 Apr 2009 | INR | 8.35 | 8.51 | 8 | 8.39 | 8.39 | +0.07 (+0.84%) | 7,160 |
| 27 Apr 2009 | INR | 8.5 | 8.66 | 8.25 | 8.32 | 8.32 | +0.12 (+1.46%) | 6,210 |
| 24 Apr 2009 | INR | 8.71 | 8.71 | 8.17 | 8.2 | 8.2 | -0.15 (-1.80%) | 4,243 |
| 23 Apr 2009 | INR | 8.05 | 8.55 | 8 | 8.35 | 8.35 | +0.18 (+2.20%) | 2,404 |
| 22 Apr 2009 | INR | 8.9 | 8.9 | 8.17 | 8.17 | 8.17 | -0.28 (-3.31%) | 1,766 |
| 21 Apr 2009 | INR | 8.46 | 8.8 | 8.44 | 8.45 | 8.45 | -0.35 (-3.98%) | 5,049 |
| 20 Apr 2009 | INR | 8.65 | 9.15 | 8.52 | 8.8 | 8.8 | -0.25 (-2.76%) | 2,905 |
| 17 Apr 2009 | INR | 8.52 | 9.1 | 8.52 | 9.05 | 9.05 | +0.16 (+1.80%) | 10,593 |
| 16 Apr 2009 | INR | 9.69 | 9.7 | 8.65 | 8.89 | 8.89 | -0.76 (-7.88%) | 29,985 |
| 15 Apr 2009 | INR | 8.46 | 9.7 | 8.46 | 9.65 | 9.65 | +0.8 (+9.04%) | 19,168 |
| 13 Apr 2009 | INR | 9.25 | 9.25 | 8.6 | 8.85 | 8.85 | +0.03 (+0.34%) | 15,749 |
| 9 Apr 2009 | INR | 9.28 | 9.28 | 8.05 | 8.82 | 8.82 | -0.03 (-0.34%) | 12,804 |
