| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | INR | 21.3 | 21.35 | 19.6 | 21 | 21 | +0.7 (+3.45%) | 70,614 |
| 1 Jun 2009 | INR | 20 | 20.3 | 19.3 | 20.3 | 20.3 | +1 (+5.18%) | 53,681 |
| 29 May 2009 | INR | 18.5 | 19.3 | 18.5 | 19.3 | 19.3 | +0.85 (+4.61%) | 83,613 |
| 28 May 2009 | INR | 18.45 | 18.45 | 17.55 | 18.45 | 18.45 | +0.9 (+5.13%) | 59,387 |
| 27 May 2009 | INR | 17.55 | 17.55 | 16.7 | 17.55 | 17.55 | +0.85 (+5.09%) | 34,226 |
| 26 May 2009 | INR | 17.6 | 17.6 | 16.05 | 16.7 | 16.7 | -0.05 (-0.30%) | 69,308 |
| 25 May 2009 | INR | 16.75 | 16.75 | 16.5 | 16.75 | 16.75 | +0.75 (+4.69%) | 15,680 |
| 22 May 2009 | INR | 15.9 | 16 | 14.5 | 16 | 16 | +0.6 (+3.90%) | 61,513 |
| 21 May 2009 | INR | 14.8 | 15.55 | 14.6 | 15.4 | 15.4 | +0.9 (+6.21%) | 105,456 |
| 20 May 2009 | INR | 13.45 | 14.5 | 13.15 | 14.5 | 14.5 | +1.35 (+10.27%) | 32,946 |
| 19 May 2009 | INR | 12.7 | 13.75 | 12.55 | 13.15 | 13.15 | -0.75 (-5.40%) | 16,857 |
| 18 May 2009 | INR | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | +1.6 (+13.01%) | 500 |
| 15 May 2009 | INR | 11.85 | 12.8 | 11.7 | 12.3 | 12.3 | +0.05 (+0.41%) | 22,927 |
| 14 May 2009 | INR | 12 | 12.25 | 11.1 | 12.25 | 12.25 | +0.2 (+1.66%) | 7,208 |
| 13 May 2009 | INR | 12.1 | 12.5 | 12.05 | 12.05 | 12.05 | -0.45 (-3.60%) | 3,549 |
| 12 May 2009 | INR | 12.55 | 12.55 | 12.05 | 12.5 | 12.5 | -0.1 (-0.79%) | 10,632 |
| 11 May 2009 | INR | 12.15 | 13.1 | 12.15 | 12.6 | 12.6 | -0.25 (-1.95%) | 9,899 |
| 8 May 2009 | INR | 12.9 | 13 | 12 | 12.85 | 12.85 | -0.05 (-0.39%) | 6,256 |
| 7 May 2009 | INR | 13 | 13.45 | 12.45 | 12.9 | 12.9 | +0.15 (+1.18%) | 10,573 |
| 6 May 2009 | INR | 12.5 | 13.6 | 12.5 | 12.75 | 12.75 | -0.35 (-2.67%) | 9,531 |
| 5 May 2009 | INR | 13.5 | 13.7 | 12.65 | 13.1 | 13.1 | -0.4 (-2.96%) | 18,904 |
| 4 May 2009 | INR | 14.05 | 14.3 | 13.5 | 13.5 | 13.5 | -0.2 (-1.46%) | 30,544 |
| 29 Apr 2009 | INR | 14.2 | 14.8 | 13.7 | 13.7 | 13.7 | -0.3 (-2.14%) | 33,870 |
| 28 Apr 2009 | INR | 13.4 | 14.3 | 13.05 | 14 | 14 | +0.35 (+2.56%) | 37,645 |
| 27 Apr 2009 | INR | 14.2 | 14.4 | 13.5 | 13.65 | 13.65 | -0.65 (-4.55%) | 33,696 |
| 24 Apr 2009 | INR | 14.05 | 14.45 | 13.9 | 14.3 | 14.3 | +0.2 (+1.42%) | 41,599 |
| 23 Apr 2009 | INR | 13.7 | 14.5 | 13.7 | 14.1 | 14.1 | +0.4 (+2.92%) | 51,488 |
| 22 Apr 2009 | INR | 14 | 14.7 | 13.55 | 13.7 | 13.7 | +0.15 (+1.11%) | 89,017 |
| 21 Apr 2009 | INR | 12.65 | 14.5 | 12.65 | 13.55 | 13.55 | +0.15 (+1.12%) | 65,576 |
| 20 Apr 2009 | INR | 12.75 | 14 | 12.25 | 13.4 | 13.4 | +0.4 (+3.08%) | 63,223 |
