| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | INR | 30.25 | 33.7 | 29 | 31.3 | 15.65 | +1.35 (+4.51%) | 8,819 |
| 20 May 2009 | INR | 28.15 | 32.6 | 28.15 | 29.95 | 14.975 | +1.8 (+6.39%) | 7,013 |
| 19 May 2009 | INR | 29.4 | 29.4 | 28 | 28.15 | 14.075 | +0.1 (+0.36%) | 3,547 |
| 15 May 2009 | INR | 26 | 28.65 | 26 | 28.05 | 14.025 | +0.9 (+3.31%) | 958 |
| 14 May 2009 | INR | 25 | 29 | 25 | 27.15 | 13.575 | -1.8 (-6.22%) | 1,521 |
| 13 May 2009 | INR | 28.5 | 31.35 | 28.25 | 28.95 | 14.475 | +0.75 (+2.66%) | 5,903 |
| 12 May 2009 | INR | 25.15 | 29.8 | 25.15 | 28.2 | 14.1 | +2.4 (+9.30%) | 4,811 |
| 11 May 2009 | INR | 25.6 | 26.25 | 25.6 | 25.8 | 12.9 | +0.05 (+0.19%) | 754 |
| 8 May 2009 | INR | 25 | 26.2 | 24.25 | 25.75 | 12.875 | +0.7 (+2.79%) | 6,894 |
| 7 May 2009 | INR | 21.1 | 25.85 | 21.1 | 25.05 | 12.525 | +0.3 (+1.21%) | 593 |
| 6 May 2009 | INR | 22.2 | 25.8 | 22.2 | 24.75 | 12.375 | -1.25 (-4.81%) | 931 |
| 5 May 2009 | INR | 25 | 26 | 23.05 | 26 | 13 | +0.1 (+0.39%) | 1,852 |
| 4 May 2009 | INR | 25 | 25.9 | 24.85 | 25.9 | 12.95 | +0.45 (+1.77%) | 5,878 |
| 29 Apr 2009 | INR | 24.3 | 25.45 | 24.3 | 25.45 | 12.725 | +0.45 (+1.80%) | 853 |
| 28 Apr 2009 | INR | 24.25 | 25 | 23.85 | 25 | 12.5 | +0.5 (+2.04%) | 2,013 |
| 27 Apr 2009 | INR | 24.2 | 25.5 | 24.2 | 24.5 | 12.25 | +0.45 (+1.87%) | 1,242 |
| 24 Apr 2009 | INR | 24.15 | 24.15 | 23.8 | 24.05 | 12.025 | -0.9 (-3.61%) | 2,047 |
| 23 Apr 2009 | INR | 24.4 | 25.55 | 24.4 | 24.95 | 12.475 | +1.45 (+6.17%) | 2,896 |
| 22 Apr 2009 | INR | 24.95 | 25 | 23 | 23.5 | 11.75 | +0.45 (+1.95%) | 429 |
| 20 Apr 2009 | INR | 24.5 | 24.5 | 23.05 | 23.05 | 11.525 | -0.7 (-2.95%) | 1,139 |
| 17 Apr 2009 | INR | 23.5 | 24.55 | 22.5 | 23.75 | 11.875 | -0.25 (-1.04%) | 1,003 |
| 16 Apr 2009 | INR | 24.3 | 25.7 | 23.3 | 24 | 12 | -0.1 (-0.41%) | 3,116 |
| 15 Apr 2009 | INR | 24 | 24.9 | 24 | 24.1 | 12.05 | +0.55 (+2.34%) | 1,738 |
| 13 Apr 2009 | INR | 24.5 | 24.5 | 23.25 | 23.55 | 11.775 | -0.5 (-2.08%) | 417 |
| 9 Apr 2009 | INR | 23.65 | 25 | 22.5 | 24.05 | 12.025 | +0.7 (+3.00%) | 4,126 |
| 8 Apr 2009 | INR | 23.2 | 23.8 | 23.05 | 23.35 | 11.675 | +0.1 (+0.43%) | 944 |
| 6 Apr 2009 | INR | 25.7 | 25.7 | 22.7 | 23.25 | 11.625 | +1 (+4.49%) | 1,222 |
| 2 Apr 2009 | INR | 20 | 22.9 | 18.2 | 22.25 | 11.125 | +3.05 (+15.89%) | 3,604 |
| 1 Apr 2009 | INR | 19.1 | 20 | 19.1 | 19.2 | 9.6 | -0.55 (-2.78%) | 162 |
| 31 Mar 2009 | INR | 18.5 | 20.5 | 18.5 | 19.75 | 9.875 | +1.35 (+7.34%) | 413 |
