| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | INR | 30 | 30 | 30 | 30 | 3 | +1.4 (+4.90%) | 171,969 |
| 2 Jun 2009 | INR | 28.6 | 28.6 | 28.6 | 28.6 | 2.86 | +1.4 (+5.15%) | 3,386,246 |
| 1 Jun 2009 | INR | 27.2 | 27.2 | 27.2 | 27.2 | 2.72 | +1.2 (+4.62%) | 124,061 |
| 29 May 2009 | INR | 26 | 26 | 26 | 26 | 2.6 | +1.4 (+5.69%) | 144,023 |
| 28 May 2009 | INR | 24.6 | 24.6 | 24.6 | 24.6 | 2.46 | +1 (+4.24%) | 285,299 |
| 27 May 2009 | INR | 23.6 | 23.6 | 23.6 | 23.6 | 2.36 | +1.2 (+5.36%) | 232,669 |
| 26 May 2009 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 2.24 | +1 (+4.67%) | 559,437 |
| 25 May 2009 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 2.14 | +1.2 (+5.94%) | 281,693 |
| 22 May 2009 | INR | 20.2 | 20.2 | 20 | 20.2 | 2.02 | +0.8 (+4.12%) | 6,550,168 |
| 21 May 2009 | INR | 19.4 | 19.4 | 19.4 | 19.4 | 1.94 | +1 (+5.43%) | 271,262 |
| 20 May 2009 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 1.84 | +1 (+5.75%) | 428,936 |
| 19 May 2009 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 1.74 | +0.8 (+4.82%) | 699,769 |
| 18 May 2009 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 1.66 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 1.66 | +0.8 (+5.06%) | 1,210,312 |
| 14 May 2009 | INR | 14.4 | 15.8 | 14.4 | 15.8 | 1.58 | +0.8 (+5.33%) | 1,612,504 |
| 13 May 2009 | INR | 14.8 | 15.4 | 14.8 | 15 | 1.5 | 0.0 (0.0%) | 1,248,861 |
| 12 May 2009 | INR | 15 | 15.2 | 14.2 | 15 | 1.5 | 0.0 (0.0%) | 4,466,787 |
| 11 May 2009 | INR | 16 | 16.2 | 15 | 15 | 1.5 | -0.8 (-5.06%) | 2,922,881 |
| 8 May 2009 | INR | 15.4 | 16.4 | 15.2 | 15.8 | 1.58 | -0.2 (-1.25%) | 1,964,556 |
| 7 May 2009 | INR | 16.6 | 16.6 | 15.8 | 16 | 1.6 | +0.2 (+1.27%) | 1,672,990 |
| 6 May 2009 | INR | 16.8 | 16.8 | 15.4 | 15.8 | 1.58 | -0.4 (-2.47%) | 2,361,598 |
| 5 May 2009 | INR | 17 | 17 | 16 | 16.2 | 1.62 | 0.0 (0.0%) | 2,308,581 |
| 4 May 2009 | INR | 16.4 | 16.6 | 15.8 | 16.2 | 1.62 | +0.4 (+2.53%) | 5,483,966 |
| 30 Apr 2009 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 1.58 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 16.2 | 16.8 | 15.6 | 15.8 | 1.58 | -0.6 (-3.66%) | 1,794,733 |
| 28 Apr 2009 | INR | 16.8 | 17.8 | 16.4 | 16.4 | 1.64 | -0.8 (-4.65%) | 3,528,166 |
| 27 Apr 2009 | INR | 17.2 | 18.2 | 17 | 17.2 | 1.72 | -0.4 (-2.27%) | 3,398,996 |
| 24 Apr 2009 | INR | 17 | 17.8 | 16.6 | 17.6 | 1.76 | +0.8 (+4.76%) | 4,493,102 |
| 23 Apr 2009 | INR | 17.8 | 18 | 16.4 | 16.8 | 1.68 | -0.2 (-1.18%) | 6,699,772 |
| 22 Apr 2009 | INR | 17 | 17 | 17 | 17 | 1.7 | +0.8 (+4.94%) | 2,420,581 |
