| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 63 | 75.6 | 63 | 72.25 | 36.125 | +9.25 (+14.68%) | 4,801 |
| 22 May 2009 | INR | 60.15 | 63 | 60 | 63 | 31.5 | 0.0 (0.0%) | 1,822 |
| 21 May 2009 | INR | 55 | 63.9 | 55 | 63 | 31.5 | +4 (+6.78%) | 4,065 |
| 20 May 2009 | INR | 59 | 60.95 | 57.5 | 59 | 29.5 | +0.45 (+0.77%) | 1,623 |
| 19 May 2009 | INR | 58 | 62 | 56.1 | 58.55 | 29.275 | +5.25 (+9.85%) | 5,170 |
| 15 May 2009 | INR | 51 | 54.2 | 51 | 53.3 | 26.65 | -0.7 (-1.30%) | 4,895 |
| 14 May 2009 | INR | 52.75 | 54 | 52.75 | 54 | 27 | +1.5 (+2.86%) | 1,578 |
| 13 May 2009 | INR | 53.5 | 53.5 | 51.7 | 52.5 | 26.25 | -0.75 (-1.41%) | 1,915 |
| 12 May 2009 | INR | 53.95 | 54.95 | 53.05 | 53.25 | 26.625 | +0.1 (+0.19%) | 410 |
| 11 May 2009 | INR | 54.95 | 55 | 52.05 | 53.15 | 26.575 | -1.75 (-3.19%) | 857 |
| 8 May 2009 | INR | 56 | 56 | 53.55 | 54.9 | 27.45 | +1.25 (+2.33%) | 2,144 |
| 7 May 2009 | INR | 53.05 | 55 | 52.75 | 53.65 | 26.825 | +0.55 (+1.04%) | 3,644 |
| 6 May 2009 | INR | 54.95 | 56.85 | 53 | 53.1 | 26.55 | -1.75 (-3.19%) | 3,691 |
| 5 May 2009 | INR | 55.05 | 56 | 52.1 | 54.85 | 27.425 | +0.4 (+0.73%) | 7,940 |
| 4 May 2009 | INR | 51 | 58.85 | 50.9 | 54.45 | 27.225 | +4.95 (+10%) | 23,185 |
| 29 Apr 2009 | INR | 57.6 | 57.6 | 48 | 49.5 | 24.75 | -0.5 (-1%) | 1,976 |
| 28 Apr 2009 | INR | 47.55 | 50 | 47.55 | 50 | 25 | +2.45 (+5.15%) | 82 |
| 27 Apr 2009 | INR | 50.2 | 51.9 | 46.2 | 47.55 | 23.775 | -2.45 (-4.90%) | 3,767 |
| 24 Apr 2009 | INR | 54.95 | 54.95 | 49 | 50 | 25 | +0.75 (+1.52%) | 3,596 |
| 23 Apr 2009 | INR | 59 | 59 | 49.15 | 49.25 | 24.625 | -0.5 (-1.01%) | 103 |
| 22 Apr 2009 | INR | 49.75 | 49.75 | 49.75 | 49.75 | 24.875 | -2.75 (-5.24%) | 30 |
| 21 Apr 2009 | INR | 54.9 | 54.9 | 48.9 | 52.5 | 26.25 | 0.0 (0.0%) | 2,192 |
| 20 Apr 2009 | INR | 52 | 52.5 | 52 | 52.5 | 26.25 | +0.55 (+1.06%) | 110 |
| 17 Apr 2009 | INR | 49.4 | 51.95 | 49.4 | 51.95 | 25.975 | +0.1 (+0.19%) | 78 |
| 16 Apr 2009 | INR | 58.9 | 58.9 | 48.1 | 51.85 | 25.925 | +0.75 (+1.47%) | 4,771 |
| 13 Apr 2009 | INR | 51.1 | 51.1 | 51.1 | 51.1 | 25.55 | -2.2 (-4.13%) | 2 |
| 9 Apr 2009 | INR | 56.8 | 57 | 52.1 | 53.3 | 26.65 | +2.2 (+4.31%) | 462 |
| 8 Apr 2009 | INR | 55.75 | 55.75 | 50.75 | 51.1 | 25.55 | -0.8 (-1.54%) | 1,044 |
| 6 Apr 2009 | INR | 56.8 | 56.8 | 51.8 | 51.9 | 25.95 | +0.3 (+0.58%) | 159 |
| 2 Apr 2009 | INR | 49.75 | 58.7 | 48.15 | 51.6 | 25.8 | -0.65 (-1.24%) | 387 |
