| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 92 | 95 | 90.6 | 94.3 | 94.3 | +5.9 (+6.67%) | 715,791 |
| 26 May 2009 | INR | 94.9 | 101.2 | 87 | 88.4 | 88.4 | -5.15 (-5.51%) | 1,347,853 |
| 25 May 2009 | INR | 86.7 | 99.5 | 86.7 | 93.55 | 93.55 | -1.35 (-1.42%) | 441,723 |
| 22 May 2009 | INR | 90 | 95.8 | 90 | 94.9 | 94.9 | +4.05 (+4.46%) | 830,151 |
| 21 May 2009 | INR | 97 | 103.7 | 90 | 90.85 | 90.85 | -5.25 (-5.46%) | 1,253,986 |
| 20 May 2009 | INR | 84.9 | 97.7 | 84 | 96.1 | 96.1 | +12.6 (+15.09%) | 1,691,917 |
| 19 May 2009 | INR | 80 | 96 | 75 | 83.5 | 83.5 | +12.5 (+17.61%) | 2,253,506 |
| 18 May 2009 | INR | 0 | 71 | 71 | 71 | 71 | +5 (+7.58%) | 25 |
| 15 May 2009 | INR | 67.5 | 67.9 | 65.4 | 66 | 66 | -0.25 (-0.38%) | 437,266 |
| 14 May 2009 | INR | 63.9 | 67.3 | 63 | 66.25 | 66.25 | +1.1 (+1.69%) | 563,490 |
| 13 May 2009 | INR | 65.45 | 68.3 | 64.5 | 65.15 | 65.15 | +0.5 (+0.77%) | 860,600 |
| 12 May 2009 | INR | 65.35 | 66 | 62.5 | 64.65 | 64.65 | +0.35 (+0.54%) | 395,005 |
| 11 May 2009 | INR | 65.5 | 66.35 | 61 | 64.3 | 64.3 | -0.75 (-1.15%) | 538,741 |
| 8 May 2009 | INR | 68 | 68.25 | 63.55 | 65.05 | 65.05 | -1.8 (-2.69%) | 498,021 |
| 7 May 2009 | INR | 68 | 69 | 65.3 | 66.85 | 66.85 | +0.3 (+0.45%) | 518,234 |
| 6 May 2009 | INR | 69 | 70.95 | 65 | 66.55 | 66.55 | -1.55 (-2.28%) | 1,112,261 |
| 5 May 2009 | INR | 66.9 | 69.7 | 66.25 | 68.1 | 68.1 | +2.5 (+3.81%) | 1,546,082 |
| 4 May 2009 | INR | 61.3 | 66.45 | 60.2 | 65.6 | 65.6 | +6.5 (+11.00%) | 1,385,868 |
| 29 Apr 2009 | INR | 55 | 59.95 | 55 | 59.1 | 59.1 | +2.75 (+4.88%) | 571,542 |
| 28 Apr 2009 | INR | 62 | 62.5 | 55.35 | 56.35 | 56.35 | -4.95 (-8.08%) | 791,338 |
| 27 Apr 2009 | INR | 59.25 | 63.15 | 58.2 | 61.3 | 61.3 | +2.05 (+3.46%) | 1,344,233 |
| 24 Apr 2009 | INR | 60.3 | 61.35 | 57.35 | 59.25 | 59.25 | -0.95 (-1.58%) | 1,146,503 |
| 23 Apr 2009 | INR | 58.2 | 62.15 | 57.65 | 60.2 | 60.2 | +2.05 (+3.53%) | 1,825,787 |
| 22 Apr 2009 | INR | 62 | 63.25 | 57 | 58.15 | 58.15 | -1.5 (-2.51%) | 1,887,618 |
| 21 Apr 2009 | INR | 55 | 60.7 | 53.9 | 59.65 | 59.65 | +4.05 (+7.28%) | 1,669,229 |
| 20 Apr 2009 | INR | 57 | 57.95 | 54.9 | 55.6 | 55.6 | -0.3 (-0.54%) | 435,279 |
| 17 Apr 2009 | INR | 53 | 57.6 | 53 | 55.9 | 55.9 | +2.2 (+4.10%) | 1,015,324 |
| 16 Apr 2009 | INR | 57.5 | 60.9 | 53 | 53.7 | 53.7 | -4.75 (-8.13%) | 1,198,174 |
| 15 Apr 2009 | INR | 48 | 60.5 | 48 | 58.45 | 58.45 | +2 (+3.54%) | 1,698,988 |
| 13 Apr 2009 | INR | 56.85 | 58.4 | 55 | 56.45 | 56.45 | +0.8 (+1.44%) | 970,763 |
