| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 98.9 | 106.5 | 96.55 | 105.15 | 105.15 | +9.7 (+10.16%) | 1,926,872 |
| 26 May 2009 | INR | 102.55 | 104.45 | 94 | 95.45 | 95.45 | -3.75 (-3.78%) | 985,840 |
| 25 May 2009 | INR | 94.7 | 102.5 | 92.85 | 99.2 | 99.2 | +5.95 (+6.38%) | 1,217,095 |
| 22 May 2009 | INR | 92.95 | 95.6 | 90.5 | 93.25 | 93.25 | +0.45 (+0.48%) | 814,320 |
| 21 May 2009 | INR | 88.5 | 96.8 | 87.55 | 92.8 | 92.8 | +4.35 (+4.92%) | 1,553,796 |
| 20 May 2009 | INR | 81.5 | 89.25 | 81.5 | 88.45 | 88.45 | +5.9 (+7.15%) | 922,417 |
| 19 May 2009 | INR | 93.3 | 93.3 | 80.1 | 82.55 | 82.55 | +6.45 (+8.48%) | 1,914,627 |
| 15 May 2009 | INR | 77 | 79.35 | 75.75 | 76.1 | 76.1 | -0.05 (-0.07%) | 1,183,436 |
| 14 May 2009 | INR | 73.4 | 78.3 | 72.8 | 76.15 | 76.15 | +1.85 (+2.49%) | 790,246 |
| 13 May 2009 | INR | 72 | 77.55 | 71.1 | 74.3 | 74.3 | +3.15 (+4.43%) | 1,001,361 |
| 12 May 2009 | INR | 71.1 | 71.7 | 70.3 | 71.15 | 71.15 | -0.25 (-0.35%) | 148,252 |
| 11 May 2009 | INR | 72.9 | 73.1 | 71.1 | 71.4 | 71.4 | -0.4 (-0.56%) | 201,722 |
| 8 May 2009 | INR | 72.4 | 73 | 71.25 | 71.8 | 71.8 | -0.65 (-0.90%) | 176,270 |
| 7 May 2009 | INR | 72.5 | 74.5 | 72 | 72.45 | 72.45 | +0.7 (+0.98%) | 249,433 |
| 6 May 2009 | INR | 71 | 73.7 | 70.5 | 71.75 | 71.75 | +1.45 (+2.06%) | 410,909 |
| 5 May 2009 | INR | 69.5 | 70.8 | 68.7 | 70.3 | 70.3 | +0.8 (+1.15%) | 302,087 |
| 4 May 2009 | INR | 72.95 | 73.5 | 69.05 | 69.5 | 69.5 | -2.55 (-3.54%) | 543,422 |
| 29 Apr 2009 | INR | 71.5 | 72.9 | 70.8 | 72.05 | 72.05 | +0.1 (+0.14%) | 139,954 |
| 28 Apr 2009 | INR | 73.5 | 73.9 | 71.75 | 71.95 | 71.95 | -1.3 (-1.77%) | 108,006 |
| 27 Apr 2009 | INR | 73 | 74.35 | 72.8 | 73.25 | 73.25 | -0.25 (-0.34%) | 116,864 |
| 24 Apr 2009 | INR | 73 | 74.4 | 72.5 | 73.5 | 73.5 | +0.55 (+0.75%) | 137,846 |
| 23 Apr 2009 | INR | 71 | 73.3 | 70.1 | 72.95 | 72.95 | +1.1 (+1.53%) | 172,275 |
| 22 Apr 2009 | INR | 74.5 | 75.4 | 71.25 | 71.85 | 71.85 | -2.35 (-3.17%) | 174,957 |
| 21 Apr 2009 | INR | 74 | 75.7 | 73 | 74.2 | 74.2 | -1.05 (-1.40%) | 144,085 |
| 20 Apr 2009 | INR | 75.9 | 77.45 | 74.65 | 75.25 | 75.25 | +0.7 (+0.94%) | 151,604 |
| 17 Apr 2009 | INR | 75 | 77.3 | 74.1 | 74.55 | 74.55 | 0.0 (0.0%) | 254,111 |
| 16 Apr 2009 | INR | 76.55 | 78.85 | 73.2 | 74.55 | 74.55 | -1.5 (-1.97%) | 498,300 |
| 15 Apr 2009 | INR | 74.8 | 77.1 | 73.1 | 76.05 | 76.05 | +1.2 (+1.60%) | 275,597 |
| 13 Apr 2009 | INR | 74 | 76.1 | 74 | 74.85 | 74.85 | +1.75 (+2.39%) | 361,024 |
| 9 Apr 2009 | INR | 72.55 | 75.25 | 71.15 | 73.1 | 73.1 | +1.3 (+1.81%) | 585,551 |
