| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 89.4 | 90 | 86.8 | 88.45 | 88.45 | +2.25 (+2.61%) | 309,089 |
| 26 May 2009 | INR | 92.4 | 92.9 | 85.55 | 86.2 | 86.2 | -5.4 (-5.90%) | 389,941 |
| 25 May 2009 | INR | 92 | 92.8 | 87 | 91.6 | 91.6 | +0.55 (+0.60%) | 667,139 |
| 22 May 2009 | INR | 86 | 92.4 | 86 | 91.05 | 91.05 | +4.85 (+5.63%) | 514,461 |
| 21 May 2009 | INR | 86.4 | 91.25 | 84.65 | 86.2 | 86.2 | +2.1 (+2.50%) | 646,820 |
| 20 May 2009 | INR | 77.5 | 86.45 | 77.5 | 84.1 | 84.1 | +6.1 (+7.82%) | 567,492 |
| 19 May 2009 | INR | 83.75 | 85 | 75.1 | 78 | 78 | +4.7 (+6.41%) | 340,938 |
| 15 May 2009 | INR | 76.2 | 76.8 | 72.65 | 73.3 | 73.3 | -2 (-2.66%) | 224,447 |
| 14 May 2009 | INR | 74.2 | 77.9 | 72.55 | 75.3 | 75.3 | +0.8 (+1.07%) | 867,529 |
| 13 May 2009 | INR | 72.5 | 75.75 | 71 | 74.5 | 74.5 | +2.45 (+3.40%) | 306,414 |
| 12 May 2009 | INR | 70.6 | 72.6 | 70.1 | 72.05 | 72.05 | +1.3 (+1.84%) | 43,520 |
| 11 May 2009 | INR | 72 | 73.3 | 70.5 | 70.75 | 70.75 | -0.9 (-1.26%) | 32,992 |
| 8 May 2009 | INR | 73 | 73.95 | 70.45 | 71.65 | 71.65 | -1.1 (-1.51%) | 109,295 |
| 7 May 2009 | INR | 73.25 | 73.65 | 72.25 | 72.75 | 72.75 | +0.7 (+0.97%) | 65,259 |
| 6 May 2009 | INR | 73.5 | 75.7 | 71.15 | 72.05 | 72.05 | -1.1 (-1.50%) | 254,829 |
| 5 May 2009 | INR | 72.6 | 73.8 | 70.5 | 73.15 | 73.15 | +1.4 (+1.95%) | 200,971 |
| 4 May 2009 | INR | 69.95 | 72.1 | 68.5 | 71.75 | 71.75 | +4.5 (+6.69%) | 154,779 |
| 29 Apr 2009 | INR | 68.25 | 69.5 | 66.8 | 67.25 | 67.25 | -0.15 (-0.22%) | 80,388 |
| 28 Apr 2009 | INR | 70.5 | 71 | 67.05 | 67.4 | 67.4 | -2.65 (-3.78%) | 43,739 |
| 27 Apr 2009 | INR | 70 | 71.9 | 68.55 | 70.05 | 70.05 | +0.1 (+0.14%) | 126,732 |
| 24 Apr 2009 | INR | 68.25 | 71.45 | 68.25 | 69.95 | 69.95 | +1.05 (+1.52%) | 135,313 |
| 23 Apr 2009 | INR | 68.25 | 69.8 | 61.85 | 68.9 | 68.9 | 0.0 (0.0%) | 211,266 |
| 22 Apr 2009 | INR | 75.15 | 76.8 | 68.3 | 68.9 | 68.9 | -4.45 (-6.07%) | 379,960 |
| 21 Apr 2009 | INR | 68.9 | 74.2 | 68.3 | 73.35 | 73.35 | +3.1 (+4.41%) | 247,277 |
| 20 Apr 2009 | INR | 69.4 | 72.4 | 69.25 | 70.25 | 70.25 | +1.45 (+2.11%) | 95,486 |
| 17 Apr 2009 | INR | 70.4 | 73.2 | 67.55 | 68.8 | 68.8 | -0.25 (-0.36%) | 158,100 |
| 16 Apr 2009 | INR | 74.75 | 77.05 | 68 | 69.05 | 69.05 | -5.25 (-7.07%) | 221,689 |
| 15 Apr 2009 | INR | 70.25 | 76.4 | 70 | 74.3 | 74.3 | +3.3 (+4.65%) | 308,992 |
| 13 Apr 2009 | INR | 70 | 72.9 | 67.75 | 71 | 71 | +1.8 (+2.60%) | 227,580 |
| 9 Apr 2009 | INR | 68.9 | 71.95 | 68.45 | 69.2 | 69.2 | +1.1 (+1.62%) | 301,576 |
