| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 67.5 | 76.7 | 67 | 75.95 | 75.95 | +10.25 (+15.60%) | 6,821,313 |
| 26 May 2009 | INR | 71 | 71.6 | 65.05 | 65.7 | 65.7 | -3.95 (-5.67%) | 1,497,054 |
| 25 May 2009 | INR | 63.8 | 70.5 | 63.55 | 69.65 | 69.65 | +7.1 (+11.35%) | 2,196,640 |
| 22 May 2009 | INR | 62.15 | 64 | 60.75 | 62.55 | 62.55 | +0.4 (+0.64%) | 879,415 |
| 21 May 2009 | INR | 60.5 | 65.7 | 60 | 62.15 | 62.15 | +2.8 (+4.72%) | 1,808,443 |
| 20 May 2009 | INR | 56.35 | 60.5 | 55.1 | 59.35 | 59.35 | +3.1 (+5.51%) | 1,095,276 |
| 19 May 2009 | INR | 60 | 60 | 52 | 56.25 | 56.25 | +1.25 (+2.27%) | 1,070,681 |
| 18 May 2009 | INR | 0 | 58.4 | 55 | 55 | 55 | +3.75 (+7.32%) | 200 |
| 15 May 2009 | INR | 52.7 | 53.15 | 51.05 | 51.25 | 51.25 | -0.1 (-0.19%) | 269,959 |
| 14 May 2009 | INR | 52 | 52.25 | 50.45 | 51.35 | 51.35 | -1.1 (-2.10%) | 206,071 |
| 13 May 2009 | INR | 54.6 | 55.15 | 52.1 | 52.45 | 52.45 | -1.15 (-2.15%) | 488,903 |
| 12 May 2009 | INR | 54.5 | 54.5 | 52.65 | 53.6 | 53.6 | -0.65 (-1.20%) | 364,328 |
| 11 May 2009 | INR | 53.9 | 56.25 | 53.2 | 54.25 | 54.25 | +1.4 (+2.65%) | 1,487,365 |
| 8 May 2009 | INR | 45 | 54.7 | 45 | 52.85 | 52.85 | -0.1 (-0.19%) | 567,160 |
| 7 May 2009 | INR | 51.6 | 53.4 | 51.5 | 52.95 | 52.95 | +1.85 (+3.62%) | 382,128 |
| 6 May 2009 | INR | 53.25 | 54.5 | 50.65 | 51.1 | 51.1 | -1.4 (-2.67%) | 634,755 |
| 5 May 2009 | INR | 51 | 53 | 50.6 | 52.5 | 52.5 | +1.85 (+3.65%) | 586,183 |
| 4 May 2009 | INR | 49.9 | 51.95 | 49.9 | 50.65 | 50.65 | +1.55 (+3.16%) | 405,516 |
| 29 Apr 2009 | INR | 48.5 | 49.6 | 47.25 | 49.1 | 49.1 | +1 (+2.08%) | 312,792 |
| 28 Apr 2009 | INR | 49.25 | 50.55 | 47.55 | 48.1 | 48.1 | -1.25 (-2.53%) | 401,026 |
| 27 Apr 2009 | INR | 51.5 | 52.35 | 49.25 | 49.35 | 49.35 | -1.75 (-3.42%) | 506,323 |
| 24 Apr 2009 | INR | 48.5 | 52 | 48.5 | 51.1 | 51.1 | +2.35 (+4.82%) | 633,263 |
| 23 Apr 2009 | INR | 49 | 49.25 | 47.1 | 48.75 | 48.75 | 0.0 (0.0%) | 222,821 |
| 22 Apr 2009 | INR | 50.9 | 51.5 | 47.8 | 48.75 | 48.75 | -1.1 (-2.21%) | 374,079 |
| 21 Apr 2009 | INR | 48.5 | 50.75 | 47.5 | 49.85 | 49.85 | +0.2 (+0.40%) | 412,465 |
| 20 Apr 2009 | INR | 50 | 51.85 | 49 | 49.65 | 49.65 | +0.4 (+0.81%) | 469,914 |
| 17 Apr 2009 | INR | 49.6 | 51.45 | 47.8 | 49.25 | 49.25 | +0.2 (+0.41%) | 696,737 |
| 16 Apr 2009 | INR | 55 | 56 | 47.75 | 49.05 | 49.05 | -5.5 (-10.08%) | 770,607 |
| 15 Apr 2009 | INR | 51.45 | 57.25 | 50.5 | 54.55 | 54.55 | +2.95 (+5.72%) | 2,050,986 |
| 13 Apr 2009 | INR | 52 | 52.9 | 50.7 | 51.6 | 51.6 | +0.95 (+1.88%) | 614,977 |
