| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 8.5 | 8.5 | 7.51 | 7.67 | 7.67 | -0.46 (-5.66%) | 10,405 |
| 25 May 2009 | INR | 8.1 | 8.5 | 8 | 8.13 | 8.13 | +0.13 (+1.63%) | 40,751 |
| 22 May 2009 | INR | 8 | 8.29 | 7.82 | 8 | 8 | +0.14 (+1.78%) | 36,668 |
| 21 May 2009 | INR | 7.7 | 8.32 | 7.51 | 7.86 | 7.86 | +0.96 (+13.91%) | 40,640 |
| 20 May 2009 | INR | 6 | 7.09 | 6 | 6.9 | 6.9 | +0.9 (+15%) | 14,336 |
| 19 May 2009 | INR | 6.69 | 6.69 | 5.56 | 6 | 6 | +0.39 (+6.95%) | 7,164 |
| 15 May 2009 | INR | 5.05 | 5.61 | 5.05 | 5.61 | 5.61 | +0.15 (+2.75%) | 4,351 |
| 14 May 2009 | INR | 5.42 | 5.48 | 5.41 | 5.46 | 5.46 | -0.04 (-0.73%) | 724 |
| 13 May 2009 | INR | 5.75 | 5.75 | 5.4 | 5.5 | 5.5 | -0.09 (-1.61%) | 12,679 |
| 12 May 2009 | INR | 5.25 | 5.6 | 5.25 | 5.59 | 5.59 | +0.24 (+4.49%) | 39,952 |
| 11 May 2009 | INR | 5.31 | 5.69 | 5.31 | 5.35 | 5.35 | -0.11 (-2.01%) | 37,953 |
| 8 May 2009 | INR | 5.68 | 6 | 5.25 | 5.46 | 5.46 | -0.04 (-0.73%) | 48,565 |
| 7 May 2009 | INR | 5.98 | 6 | 5.05 | 5.5 | 5.5 | -0.28 (-4.84%) | 59,706 |
| 6 May 2009 | INR | 5.64 | 6.08 | 5.64 | 5.78 | 5.78 | +0.15 (+2.66%) | 4,481 |
| 5 May 2009 | INR | 5 | 6.01 | 5 | 5.63 | 5.63 | +0.2 (+3.68%) | 3,824 |
| 4 May 2009 | INR | 6 | 6 | 5.29 | 5.43 | 5.43 | -0.55 (-9.20%) | 5,883 |
| 29 Apr 2009 | INR | 5.17 | 6 | 5.17 | 5.98 | 5.98 | +0.44 (+7.94%) | 30,876 |
| 28 Apr 2009 | INR | 5.27 | 5.65 | 5.25 | 5.54 | 5.54 | +0.04 (+0.73%) | 33,500 |
| 27 Apr 2009 | INR | 5.11 | 5.67 | 5.1 | 5.5 | 5.5 | +0.15 (+2.80%) | 32,586 |
| 24 Apr 2009 | INR | 5.25 | 5.58 | 5.2 | 5.35 | 5.35 | +0.05 (+0.94%) | 77,951 |
| 23 Apr 2009 | INR | 5.45 | 5.45 | 5.04 | 5.3 | 5.3 | +0.1 (+1.92%) | 43,252 |
| 22 Apr 2009 | INR | 5.51 | 5.63 | 5 | 5.2 | 5.2 | -0.75 (-12.61%) | 11,150 |
| 21 Apr 2009 | INR | 5.34 | 6.13 | 5.34 | 5.95 | 5.95 | -0.1 (-1.65%) | 970 |
| 20 Apr 2009 | INR | 5.37 | 6.09 | 5.36 | 6.05 | 6.05 | +0.28 (+4.85%) | 602 |
| 17 Apr 2009 | INR | 6 | 6.03 | 5.76 | 5.77 | 5.77 | -0.61 (-9.56%) | 1,420 |
| 16 Apr 2009 | INR | 6.6 | 6.83 | 5.8 | 6.38 | 6.38 | +0.13 (+2.08%) | 6,472 |
| 15 Apr 2009 | INR | 5.99 | 6.7 | 5.82 | 6.25 | 6.25 | +0.45 (+7.76%) | 5,554 |
| 13 Apr 2009 | INR | 5.74 | 6.2 | 5.6 | 5.8 | 5.8 | +0.18 (+3.20%) | 5,587 |
| 9 Apr 2009 | INR | 5.89 | 5.9 | 5.25 | 5.62 | 5.62 | +0.35 (+6.64%) | 6,090 |
| 8 Apr 2009 | INR | 5.75 | 5.75 | 5.27 | 5.27 | 5.27 | +0.09 (+1.74%) | 601 |
