| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 49.3 | 53.15 | 48.9 | 50.75 | 50.75 | +3.3 (+6.95%) | 4,145,723 |
| 26 May 2009 | INR | 53.8 | 54 | 46.8 | 47.45 | 47.45 | -5.7 (-10.72%) | 4,523,634 |
| 25 May 2009 | INR | 49.85 | 53.85 | 49.1 | 53.15 | 53.15 | +4.75 (+9.81%) | 9,061,286 |
| 22 May 2009 | INR | 39.95 | 49.5 | 39.5 | 48.4 | 48.4 | +9.05 (+23.00%) | 14,107,823 |
| 21 May 2009 | INR | 34.8 | 43.85 | 34 | 39.35 | 39.35 | +5.15 (+15.06%) | 10,538,001 |
| 20 May 2009 | INR | 30.5 | 35 | 30 | 34.2 | 34.2 | +3.55 (+11.58%) | 4,428,088 |
| 19 May 2009 | INR | 34 | 35.8 | 29.05 | 30.65 | 30.65 | +1.15 (+3.90%) | 2,567,084 |
| 15 May 2009 | INR | 29 | 30.25 | 28.75 | 29.5 | 29.5 | +0.8 (+2.79%) | 1,708,183 |
| 14 May 2009 | INR | 27.7 | 29.15 | 27 | 28.7 | 28.7 | +0.05 (+0.17%) | 880,052 |
| 13 May 2009 | INR | 30.95 | 30.95 | 28.25 | 28.65 | 28.65 | -1.85 (-6.07%) | 3,330,616 |
| 12 May 2009 | INR | 29.95 | 31.95 | 29.25 | 30.5 | 30.5 | +0.8 (+2.69%) | 2,353,950 |
| 11 May 2009 | INR | 34.7 | 34.7 | 29.4 | 29.7 | 29.7 | -1.55 (-4.96%) | 1,437,752 |
| 8 May 2009 | INR | 32.75 | 32.9 | 30.95 | 31.25 | 31.25 | -0.95 (-2.95%) | 1,206,557 |
| 7 May 2009 | INR | 32 | 33.8 | 31.2 | 32.2 | 32.2 | +0.65 (+2.06%) | 1,736,573 |
| 6 May 2009 | INR | 33.45 | 34.95 | 30.7 | 31.55 | 31.55 | -1.2 (-3.66%) | 3,243,548 |
| 5 May 2009 | INR | 30.8 | 33.3 | 29.8 | 32.75 | 32.75 | +3 (+10.08%) | 4,754,438 |
| 4 May 2009 | INR | 27.4 | 30.2 | 26.9 | 29.75 | 29.75 | +3.3 (+12.48%) | 2,348,630 |
| 29 Apr 2009 | INR | 26.65 | 27.2 | 26.1 | 26.45 | 26.45 | +0.15 (+0.57%) | 894,851 |
| 28 Apr 2009 | INR | 28.7 | 28.7 | 26 | 26.3 | 26.3 | -1.9 (-6.74%) | 845,706 |
| 27 Apr 2009 | INR | 28.1 | 28.9 | 26.6 | 28.2 | 28.2 | +0.1 (+0.36%) | 1,656,997 |
| 24 Apr 2009 | INR | 27.15 | 28.75 | 26.05 | 28.1 | 28.1 | +1.2 (+4.46%) | 2,001,436 |
| 23 Apr 2009 | INR | 25.5 | 27.2 | 24.3 | 26.9 | 26.9 | +1.2 (+4.67%) | 1,915,051 |
| 22 Apr 2009 | INR | 28.2 | 28.4 | 24.3 | 25.7 | 25.7 | -2.3 (-8.21%) | 2,060,578 |
| 21 Apr 2009 | INR | 27.55 | 29.25 | 27.25 | 28 | 28 | +0.5 (+1.82%) | 3,491,126 |
| 20 Apr 2009 | INR | 25.8 | 29 | 25.05 | 27.5 | 27.5 | +2.25 (+8.91%) | 1,893,268 |
| 17 Apr 2009 | INR | 25.8 | 26.45 | 24.9 | 25.25 | 25.25 | +0.9 (+3.70%) | 2,070,931 |
| 16 Apr 2009 | INR | 26.95 | 28.5 | 23.9 | 24.35 | 24.35 | -2.3 (-8.63%) | 2,569,631 |
| 15 Apr 2009 | INR | 25.65 | 27.5 | 25.05 | 26.65 | 26.65 | +1.05 (+4.10%) | 2,592,721 |
| 13 Apr 2009 | INR | 24.4 | 26.9 | 23.85 | 25.6 | 25.6 | +1.75 (+7.34%) | 2,856,105 |
| 9 Apr 2009 | INR | 26 | 26 | 23 | 23.85 | 23.85 | -0.3 (-1.24%) | 1,756,551 |
