| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 39.8 | 39.8 | 38.1 | 39 | 39 | +1.05 (+2.77%) | 59,778 |
| 26 May 2009 | INR | 40.45 | 40.45 | 36.65 | 37.95 | 37.95 | -0.6 (-1.56%) | 198,754 |
| 25 May 2009 | INR | 38.55 | 38.55 | 36 | 38.55 | 38.55 | +1.8 (+4.90%) | 169,868 |
| 22 May 2009 | INR | 36.75 | 36.75 | 35.1 | 36.75 | 36.75 | +1.75 (+5%) | 110,967 |
| 21 May 2009 | INR | 35 | 35 | 35 | 35 | 35 | +1.65 (+4.95%) | 11,603 |
| 20 May 2009 | INR | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | +1.55 (+4.87%) | 38,449 |
| 19 May 2009 | INR | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | +2.9 (+10.03%) | 80,313 |
| 15 May 2009 | INR | 28.95 | 29.1 | 27.2 | 28.9 | 28.9 | +1.05 (+3.77%) | 87,804 |
| 14 May 2009 | INR | 26.85 | 28.65 | 26.85 | 27.85 | 27.85 | -0.1 (-0.36%) | 16,733 |
| 13 May 2009 | INR | 27 | 28.05 | 26.9 | 27.95 | 27.95 | +1.25 (+4.68%) | 51,066 |
| 12 May 2009 | INR | 25.7 | 27.6 | 25.7 | 26.7 | 26.7 | +0.2 (+0.75%) | 27,706 |
| 11 May 2009 | INR | 25.6 | 27 | 25.6 | 26.5 | 26.5 | +0.35 (+1.34%) | 43,722 |
| 8 May 2009 | INR | 27 | 27.5 | 25.8 | 26.15 | 26.15 | -1.75 (-6.27%) | 32,819 |
| 7 May 2009 | INR | 28.1 | 28.2 | 26.3 | 27.9 | 27.9 | +0.15 (+0.54%) | 28,079 |
| 6 May 2009 | INR | 27.75 | 27.9 | 26.6 | 27.75 | 27.75 | +0.65 (+2.40%) | 73,853 |
| 5 May 2009 | INR | 26.4 | 27.1 | 25 | 27.1 | 27.1 | +1.3 (+5.04%) | 35,444 |
| 4 May 2009 | INR | 26.85 | 26.85 | 24.7 | 25.8 | 25.8 | -0.15 (-0.58%) | 21,832 |
| 29 Apr 2009 | INR | 25.55 | 26.55 | 25.35 | 25.95 | 25.95 | -0.7 (-2.63%) | 14,575 |
| 28 Apr 2009 | INR | 26.65 | 27.05 | 26.65 | 26.65 | 26.65 | -1.35 (-4.82%) | 29,490 |
| 27 Apr 2009 | INR | 28.75 | 28.8 | 27.4 | 28 | 28 | +0.55 (+2.00%) | 47,126 |
| 24 Apr 2009 | INR | 26.5 | 27.45 | 26.5 | 27.45 | 27.45 | +1.3 (+4.97%) | 31,049 |
| 23 Apr 2009 | INR | 24.2 | 26.15 | 24.15 | 26.15 | 26.15 | +1.2 (+4.81%) | 56,398 |
| 22 Apr 2009 | INR | 26.55 | 26.55 | 24.55 | 24.95 | 24.95 | -0.75 (-2.92%) | 9,761 |
| 21 Apr 2009 | INR | 26.95 | 26.95 | 25.65 | 25.7 | 25.7 | -1.2 (-4.46%) | 28,741 |
| 20 Apr 2009 | INR | 27 | 27.4 | 26.3 | 26.9 | 26.9 | -0.6 (-2.18%) | 34,980 |
| 17 Apr 2009 | INR | 25.15 | 27.65 | 25.15 | 27.5 | 27.5 | +2.5 (+10%) | 188,529 |
| 16 Apr 2009 | INR | 26.95 | 27.65 | 24.25 | 25 | 25 | -1.2 (-4.58%) | 163,864 |
| 15 Apr 2009 | INR | 23 | 26.2 | 23 | 26.2 | 26.2 | +2.55 (+10.78%) | 455,487 |
| 13 Apr 2009 | INR | 24.65 | 24.65 | 22.85 | 23.65 | 23.65 | -0.25 (-1.05%) | 54,172 |
| 9 Apr 2009 | INR | 25.7 | 26.6 | 23.5 | 23.9 | 23.9 | -0.4 (-1.65%) | 103,563 |
