| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 132 | 132 | 124.5 | 129.15 | 129.15 | +3 (+2.38%) | 376,634 |
| 26 May 2009 | INR | 138.7 | 139.35 | 126.15 | 126.15 | 126.15 | -6.6 (-4.97%) | 923,637 |
| 25 May 2009 | INR | 132 | 132.75 | 127 | 132.75 | 132.75 | +6.3 (+4.98%) | 599,205 |
| 22 May 2009 | INR | 121 | 126.45 | 118 | 126.45 | 126.45 | +6 (+4.98%) | 600,491 |
| 21 May 2009 | INR | 131.95 | 131.95 | 119.45 | 120.45 | 120.45 | -5.25 (-4.18%) | 781,878 |
| 20 May 2009 | INR | 115 | 125.7 | 115 | 125.7 | 125.7 | +11.4 (+9.97%) | 781,071 |
| 19 May 2009 | INR | 114.3 | 114.3 | 102.1 | 114.3 | 114.3 | +10.35 (+9.96%) | 1,331,824 |
| 18 May 2009 | INR | 0 | 103.95 | 103.95 | 103.95 | 103.95 | +9.45 (+10.00%) | 802 |
| 15 May 2009 | INR | 95 | 96.9 | 93.85 | 94.5 | 94.5 | +0.6 (+0.64%) | 273,142 |
| 14 May 2009 | INR | 91.8 | 95.75 | 90 | 93.9 | 93.9 | +0.15 (+0.16%) | 373,910 |
| 13 May 2009 | INR | 96.7 | 97.65 | 93.1 | 93.75 | 93.75 | -0.65 (-0.69%) | 502,309 |
| 12 May 2009 | INR | 90 | 95.2 | 88.1 | 94.4 | 94.4 | +1.25 (+1.34%) | 771,993 |
| 11 May 2009 | INR | 101.9 | 101.9 | 92.5 | 93.15 | 93.15 | -6.75 (-6.76%) | 653,351 |
| 8 May 2009 | INR | 106 | 107.8 | 98 | 99.9 | 99.9 | -5 (-4.77%) | 1,547,082 |
| 7 May 2009 | INR | 90.5 | 106.6 | 90.5 | 104.9 | 104.9 | +16.05 (+18.06%) | 5,159,592 |
| 6 May 2009 | INR | 86 | 96 | 84.5 | 88.85 | 88.85 | +3.65 (+4.28%) | 2,682,655 |
| 5 May 2009 | INR | 76 | 86 | 76 | 85.2 | 85.2 | +8.7 (+11.37%) | 1,782,961 |
| 4 May 2009 | INR | 82.55 | 82.55 | 75.3 | 76.5 | 76.5 | +3.2 (+4.37%) | 260,725 |
| 29 Apr 2009 | INR | 71.15 | 73.9 | 71 | 73.3 | 73.3 | +2.6 (+3.68%) | 151,946 |
| 28 Apr 2009 | INR | 74.65 | 74.8 | 70.25 | 70.7 | 70.7 | -3.3 (-4.46%) | 160,413 |
| 27 Apr 2009 | INR | 76 | 77 | 73.1 | 74 | 74 | -1.9 (-2.50%) | 253,725 |
| 24 Apr 2009 | INR | 77 | 77.9 | 75.3 | 75.9 | 75.9 | -0.2 (-0.26%) | 334,292 |
| 23 Apr 2009 | INR | 74.85 | 76.85 | 72.1 | 76.1 | 76.1 | +2.45 (+3.33%) | 427,529 |
| 22 Apr 2009 | INR | 75.95 | 80.7 | 72.5 | 73.65 | 73.65 | -0.5 (-0.67%) | 1,049,263 |
| 21 Apr 2009 | INR | 72.2 | 76 | 72.2 | 74.15 | 74.15 | -0.6 (-0.80%) | 397,346 |
| 20 Apr 2009 | INR | 72.3 | 77.95 | 71.65 | 74.75 | 74.75 | +3.1 (+4.33%) | 556,309 |
| 17 Apr 2009 | INR | 74 | 76.9 | 70.1 | 71.65 | 71.65 | -0.65 (-0.90%) | 586,075 |
| 16 Apr 2009 | INR | 81.6 | 85.45 | 71 | 72.3 | 72.3 | -9.25 (-11.34%) | 839,402 |
| 15 Apr 2009 | INR | 79.8 | 86.55 | 77 | 81.55 | 81.55 | +1.3 (+1.62%) | 1,584,615 |
| 13 Apr 2009 | INR | 68.95 | 80.6 | 68.7 | 80.25 | 80.25 | +13.05 (+19.42%) | 1,968,794 |
