| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 7.18 | 7.27 | 6.85 | 7.27 | 7.27 | +0.34 (+4.91%) | 1,006,869 |
| 26 May 2009 | INR | 7.5 | 7.56 | 6.93 | 6.93 | 6.93 | -0.36 (-4.94%) | 764,201 |
| 25 May 2009 | INR | 7.27 | 7.29 | 7 | 7.29 | 7.29 | +0.34 (+4.89%) | 844,070 |
| 22 May 2009 | INR | 7.05 | 7.4 | 6.8 | 6.95 | 6.95 | -0.2 (-2.80%) | 740,009 |
| 21 May 2009 | INR | 7.25 | 7.4 | 7.1 | 7.15 | 7.15 | +0.05 (+0.70%) | 1,118,100 |
| 20 May 2009 | INR | 6.74 | 7.1 | 6.56 | 7.1 | 7.1 | +0.64 (+9.91%) | 1,439,543 |
| 19 May 2009 | INR | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | +1.11 (+20.75%) | 453,371 |
| 15 May 2009 | INR | 5.98 | 5.98 | 5.35 | 5.35 | 5.35 | -0.18 (-3.25%) | 292,630 |
| 14 May 2009 | INR | 5.55 | 5.6 | 5.22 | 5.53 | 5.53 | -0.07 (-1.25%) | 215,033 |
| 13 May 2009 | INR | 5.48 | 5.8 | 5.48 | 5.6 | 5.6 | +0.06 (+1.08%) | 9,901 |
| 12 May 2009 | INR | 5.47 | 5.59 | 5.26 | 5.54 | 5.54 | +0.07 (+1.28%) | 165,343 |
| 11 May 2009 | INR | 5.8 | 5.87 | 5.34 | 5.47 | 5.47 | -0.31 (-5.36%) | 141,325 |
| 8 May 2009 | INR | 5.94 | 5.99 | 5.45 | 5.78 | 5.78 | -0.12 (-2.03%) | 163,900 |
| 7 May 2009 | INR | 6 | 6.08 | 5.86 | 5.9 | 5.9 | -0.08 (-1.34%) | 95,940 |
| 6 May 2009 | INR | 6.15 | 6.15 | 5.91 | 5.98 | 5.98 | -0.11 (-1.81%) | 148,315 |
| 5 May 2009 | INR | 5.85 | 6.09 | 5.85 | 6.09 | 6.09 | +0.32 (+5.55%) | 250,018 |
| 4 May 2009 | INR | 5.99 | 5.99 | 5.63 | 5.77 | 5.77 | -0.13 (-2.20%) | 158,158 |
| 29 Apr 2009 | INR | 5.77 | 6.03 | 5.75 | 5.9 | 5.9 | +0.08 (+1.37%) | 113,075 |
| 28 Apr 2009 | INR | 5.99 | 6.1 | 5.75 | 5.82 | 5.82 | -0.04 (-0.68%) | 215,148 |
| 27 Apr 2009 | INR | 6.05 | 6.09 | 5.85 | 5.86 | 5.86 | -0.13 (-2.17%) | 309,162 |
| 24 Apr 2009 | INR | 6 | 6.19 | 5.92 | 5.99 | 5.99 | -0.01 (-0.17%) | 223,815 |
| 23 Apr 2009 | INR | 5.94 | 6.05 | 5.91 | 6 | 6 | -0.04 (-0.66%) | 97,480 |
| 22 Apr 2009 | INR | 6.23 | 6.23 | 5.99 | 6.04 | 6.04 | -0.04 (-0.66%) | 338,073 |
| 21 Apr 2009 | INR | 6.25 | 6.25 | 5.96 | 6.08 | 6.08 | -0.22 (-3.49%) | 290,527 |
| 20 Apr 2009 | INR | 6.3 | 6.33 | 5.92 | 6.3 | 6.3 | +0.27 (+4.48%) | 262,782 |
| 17 Apr 2009 | INR | 6.25 | 6.3 | 5.9 | 6.03 | 6.03 | -0.05 (-0.82%) | 224,516 |
| 16 Apr 2009 | INR | 6.56 | 6.56 | 6.01 | 6.08 | 6.08 | -0.17 (-2.72%) | 245,214 |
| 15 Apr 2009 | INR | 5.99 | 6.25 | 5.8 | 6.25 | 6.25 | +0.56 (+9.84%) | 276,893 |
| 13 Apr 2009 | INR | 5.31 | 5.69 | 5 | 5.69 | 5.69 | +0.51 (+9.85%) | 264,348 |
| 9 Apr 2009 | INR | 5.2 | 5.39 | 4.97 | 5.18 | 5.18 | +0.1 (+1.97%) | 310,214 |
