| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 81 | 85.35 | 81 | 85.35 | 85.35 | +4.05 (+4.98%) | 6,690 |
| 22 May 2009 | INR | 83.75 | 83.75 | 77.25 | 81.3 | 81.3 | +0.7 (+0.87%) | 15,698 |
| 21 May 2009 | INR | 77.1 | 84.05 | 77.1 | 80.6 | 80.6 | -0.45 (-0.56%) | 31,992 |
| 20 May 2009 | INR | 75.05 | 81.05 | 75.05 | 81.05 | 81.05 | +3.85 (+4.99%) | 22,134 |
| 19 May 2009 | INR | 77.2 | 77.2 | 77.2 | 77.2 | 77.2 | +3.65 (+4.96%) | 4,940 |
| 15 May 2009 | INR | 72 | 73.55 | 70.6 | 73.55 | 73.55 | +3.85 (+5.52%) | 4,125 |
| 14 May 2009 | INR | 69.95 | 71.35 | 68 | 69.7 | 69.7 | -0.3 (-0.43%) | 787 |
| 13 May 2009 | INR | 69.3 | 71.95 | 69.3 | 70 | 70 | -0.7 (-0.99%) | 6,670 |
| 12 May 2009 | INR | 71.8 | 71.9 | 69.2 | 70.7 | 70.7 | -1.75 (-2.42%) | 5,166 |
| 11 May 2009 | INR | 77 | 78 | 72.45 | 72.45 | 72.45 | -3.8 (-4.98%) | 13,513 |
| 8 May 2009 | INR | 72.1 | 76.25 | 72.1 | 76.25 | 76.25 | +3.6 (+4.96%) | 19,538 |
| 7 May 2009 | INR | 75.8 | 75.8 | 71 | 72.65 | 72.65 | +0.45 (+0.62%) | 18,518 |
| 6 May 2009 | INR | 72.2 | 72.2 | 72.15 | 72.2 | 72.2 | +3.4 (+4.94%) | 14,811 |
| 5 May 2009 | INR | 67.4 | 68.8 | 65.25 | 68.8 | 68.8 | +3.25 (+4.96%) | 4,550 |
| 4 May 2009 | INR | 64.95 | 65.55 | 64.35 | 65.55 | 65.55 | +3.55 (+5.73%) | 2,740 |
| 29 Apr 2009 | INR | 62 | 63.6 | 61.7 | 62 | 62 | -1.35 (-2.13%) | 2,597 |
| 28 Apr 2009 | INR | 67.5 | 68.85 | 63 | 63.35 | 63.35 | -2.9 (-4.38%) | 3,785 |
| 27 Apr 2009 | INR | 64.05 | 68.4 | 63.3 | 66.25 | 66.25 | +1.1 (+1.69%) | 3,641 |
| 24 Apr 2009 | INR | 62 | 65.35 | 60.75 | 65.15 | 65.15 | +2.4 (+3.82%) | 6,593 |
| 23 Apr 2009 | INR | 61.8 | 63.3 | 61.7 | 62.75 | 62.75 | +1.75 (+2.87%) | 5,723 |
| 22 Apr 2009 | INR | 59.8 | 62.25 | 57.9 | 61 | 61 | +1.5 (+2.52%) | 9,849 |
| 21 Apr 2009 | INR | 60.55 | 61 | 58.25 | 59.5 | 59.5 | -1.85 (-3.02%) | 1,403 |
| 20 Apr 2009 | INR | 61.8 | 62.65 | 60.6 | 61.35 | 61.35 | +1.65 (+2.76%) | 9,969 |
| 17 Apr 2009 | INR | 61.9 | 62.6 | 57 | 59.7 | 59.7 | -0.3 (-0.50%) | 19,551 |
| 16 Apr 2009 | INR | 63.8 | 64 | 59.45 | 60 | 60 | -2.55 (-4.08%) | 10,734 |
| 15 Apr 2009 | INR | 58.5 | 64 | 58.5 | 62.55 | 62.55 | +4.1 (+7.01%) | 17,374 |
| 13 Apr 2009 | INR | 56.8 | 59.95 | 56.8 | 58.45 | 58.45 | +2.2 (+3.91%) | 20,884 |
| 9 Apr 2009 | INR | 55.5 | 58.05 | 55 | 56.25 | 56.25 | +3.45 (+6.53%) | 18,621 |
| 8 Apr 2009 | INR | 49.8 | 52.8 | 49.8 | 52.8 | 52.8 | +4.8 (+10%) | 6,732 |
| 6 Apr 2009 | INR | 48 | 48.85 | 47 | 48 | 48 | -0.1 (-0.21%) | 1,980 |
