| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 156.35 | 156.35 | 146 | 148.55 | 148.55 | +5.05 (+3.52%) | 63,091 |
| 26 May 2009 | INR | 154.95 | 155.7 | 140 | 143.5 | 143.5 | +1.95 (+1.38%) | 114,813 |
| 25 May 2009 | INR | 134 | 141.55 | 134 | 141.55 | 141.55 | +12.85 (+9.98%) | 10,749 |
| 22 May 2009 | INR | 126.4 | 133 | 122 | 128.7 | 128.7 | +5.15 (+4.17%) | 88,085 |
| 21 May 2009 | INR | 120 | 127 | 120 | 123.55 | 123.55 | +6.8 (+5.82%) | 96,625 |
| 20 May 2009 | INR | 104.75 | 118.95 | 104.75 | 116.75 | 116.75 | +11.7 (+11.14%) | 56,368 |
| 19 May 2009 | INR | 101 | 108.5 | 93.15 | 105.05 | 105.05 | +14.55 (+16.08%) | 75,407 |
| 15 May 2009 | INR | 85 | 92 | 85 | 90.5 | 90.5 | +2.2 (+2.49%) | 27,575 |
| 14 May 2009 | INR | 83.55 | 88.8 | 83.55 | 88.3 | 88.3 | +1.65 (+1.90%) | 10,608 |
| 13 May 2009 | INR | 87.9 | 88.5 | 85.7 | 86.65 | 86.65 | +0.95 (+1.11%) | 7,797 |
| 12 May 2009 | INR | 88.2 | 88.2 | 84.6 | 85.7 | 85.7 | -1.75 (-2.00%) | 8,966 |
| 11 May 2009 | INR | 92 | 92 | 85 | 87.45 | 87.45 | +0.9 (+1.04%) | 24,549 |
| 8 May 2009 | INR | 87.1 | 92 | 84.6 | 86.55 | 86.55 | +0.05 (+0.06%) | 51,925 |
| 7 May 2009 | INR | 85.5 | 87.4 | 84.2 | 86.5 | 86.5 | +3.15 (+3.78%) | 9,861 |
| 6 May 2009 | INR | 84.25 | 89.6 | 82 | 83.35 | 83.35 | +0.4 (+0.48%) | 34,375 |
| 5 May 2009 | INR | 81 | 84.4 | 80 | 82.95 | 82.95 | +3.25 (+4.08%) | 15,265 |
| 4 May 2009 | INR | 80.95 | 82.1 | 78.1 | 79.7 | 79.7 | +2.7 (+3.51%) | 14,953 |
| 29 Apr 2009 | INR | 77.4 | 82 | 76.05 | 77 | 77 | -2 (-2.53%) | 27,170 |
| 28 Apr 2009 | INR | 85 | 85.1 | 78.75 | 79 | 79 | -5.5 (-6.51%) | 58,238 |
| 27 Apr 2009 | INR | 83.5 | 90 | 78.5 | 84.5 | 84.5 | +0.8 (+0.96%) | 36,581 |
| 24 Apr 2009 | INR | 81.05 | 84.4 | 81 | 83.7 | 83.7 | +1.9 (+2.32%) | 23,608 |
| 23 Apr 2009 | INR | 79 | 83.85 | 78.5 | 81.8 | 81.8 | +3.4 (+4.34%) | 19,851 |
| 22 Apr 2009 | INR | 85.5 | 85.5 | 77.1 | 78.4 | 78.4 | -3.1 (-3.80%) | 22,890 |
| 21 Apr 2009 | INR | 82 | 83 | 80.5 | 81.5 | 81.5 | -1.25 (-1.51%) | 6,655 |
| 20 Apr 2009 | INR | 80.05 | 85.5 | 80 | 82.75 | 82.75 | +0.85 (+1.04%) | 4,163 |
| 17 Apr 2009 | INR | 82.6 | 85 | 80.1 | 81.9 | 81.9 | +1.05 (+1.30%) | 16,309 |
| 16 Apr 2009 | INR | 89 | 90.65 | 78.05 | 80.85 | 80.85 | -7.05 (-8.02%) | 23,465 |
| 15 Apr 2009 | INR | 85.3 | 90 | 85.3 | 87.9 | 87.9 | +3.1 (+3.66%) | 28,070 |
| 13 Apr 2009 | INR | 86.2 | 88.7 | 82.85 | 84.8 | 84.8 | -0.25 (-0.29%) | 24,602 |
| 9 Apr 2009 | INR | 90 | 91 | 84.1 | 85.05 | 85.05 | -3.05 (-3.46%) | 81,446 |
