| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 105 | 109.4 | 104.2 | 108.5 | 108.5 | +6.45 (+6.32%) | 1,587,397 |
| 26 May 2009 | INR | 107 | 111.9 | 100.05 | 102.05 | 102.05 | -4.15 (-3.91%) | 3,107,768 |
| 25 May 2009 | INR | 103.4 | 108.6 | 99.6 | 106.2 | 106.2 | +4.4 (+4.32%) | 2,480,084 |
| 22 May 2009 | INR | 98 | 104.2 | 94 | 101.8 | 101.8 | +5.15 (+5.33%) | 2,381,587 |
| 21 May 2009 | INR | 105 | 105.45 | 93.4 | 96.65 | 96.65 | -7.5 (-7.20%) | 3,120,203 |
| 20 May 2009 | INR | 85.5 | 105.35 | 83.95 | 104.15 | 104.15 | +20.2 (+24.06%) | 7,807,535 |
| 19 May 2009 | INR | 80 | 87.9 | 65.1 | 83.95 | 83.95 | +11.85 (+16.44%) | 4,833,863 |
| 18 May 2009 | INR | 0 | 72.5 | 71.9 | 72.1 | 72.1 | +10.9 (+17.81%) | 2,050 |
| 15 May 2009 | INR | 62.3 | 63.4 | 60.35 | 61.2 | 61.2 | 0.0 (0.0%) | 1,195,619 |
| 14 May 2009 | INR | 58 | 61.8 | 56 | 61.2 | 61.2 | +0.5 (+0.82%) | 1,234,759 |
| 13 May 2009 | INR | 63.05 | 64.4 | 60.25 | 60.7 | 60.7 | -1.25 (-2.02%) | 1,899,326 |
| 12 May 2009 | INR | 58.9 | 62.4 | 57.45 | 61.95 | 61.95 | +1.3 (+2.14%) | 2,030,223 |
| 11 May 2009 | INR | 63.9 | 64.45 | 59 | 60.65 | 60.65 | -2.25 (-3.58%) | 1,238,524 |
| 8 May 2009 | INR | 65 | 66 | 60.85 | 62.9 | 62.9 | -1.55 (-2.40%) | 2,214,551 |
| 7 May 2009 | INR | 62 | 64.9 | 60.6 | 64.45 | 64.45 | +3.75 (+6.18%) | 2,680,145 |
| 6 May 2009 | INR | 65 | 67.65 | 58.75 | 60.7 | 60.7 | -3.5 (-5.45%) | 5,032,521 |
| 5 May 2009 | INR | 58.9 | 65.3 | 58.1 | 64.2 | 64.2 | +6 (+10.31%) | 4,253,303 |
| 4 May 2009 | INR | 57.55 | 59.8 | 53.5 | 58.2 | 58.2 | +2.3 (+4.11%) | 1,069,523 |
| 29 Apr 2009 | INR | 52.5 | 57.25 | 52.3 | 55.9 | 55.9 | +4.2 (+8.12%) | 1,464,339 |
| 28 Apr 2009 | INR | 57.1 | 57.4 | 51.15 | 51.7 | 51.7 | -5.15 (-9.06%) | 1,147,722 |
| 27 Apr 2009 | INR | 59 | 59.4 | 55.85 | 56.85 | 56.85 | -0.7 (-1.22%) | 1,791,446 |
| 24 Apr 2009 | INR | 58 | 59.8 | 56.7 | 57.55 | 57.55 | -0.2 (-0.35%) | 3,405,681 |
| 23 Apr 2009 | INR | 56.25 | 58.9 | 54.3 | 57.75 | 57.75 | +0.35 (+0.61%) | 1,687,299 |
| 22 Apr 2009 | INR | 58.6 | 60.4 | 55.55 | 57.4 | 57.4 | -0.45 (-0.78%) | 1,959,717 |
| 21 Apr 2009 | INR | 59.9 | 63.3 | 56 | 57.85 | 57.85 | -3.2 (-5.24%) | 4,455,141 |
| 20 Apr 2009 | INR | 56.1 | 63.9 | 55.15 | 61.05 | 61.05 | +5.55 (+10%) | 4,425,167 |
| 17 Apr 2009 | INR | 59.5 | 60.15 | 53.85 | 55.5 | 55.5 | -0.35 (-0.63%) | 2,283,820 |
| 16 Apr 2009 | INR | 61 | 68.5 | 54.75 | 55.85 | 55.85 | -4.7 (-7.76%) | 5,444,866 |
| 15 Apr 2009 | INR | 52.4 | 62 | 51.1 | 60.55 | 60.55 | +8.65 (+16.67%) | 3,769,291 |
| 13 Apr 2009 | INR | 50.8 | 52.55 | 48.6 | 51.9 | 51.9 | +2.05 (+4.11%) | 1,399,968 |
