| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 46.9 | 47.4 | 45 | 45.65 | 45.65 | +1.4 (+3.16%) | 88,401 |
| 26 May 2009 | INR | 49 | 50 | 44 | 44.25 | 44.25 | -4.1 (-8.48%) | 196,960 |
| 25 May 2009 | INR | 45.95 | 49 | 44.6 | 48.35 | 48.35 | +3.3 (+7.33%) | 343,259 |
| 22 May 2009 | INR | 46 | 47.85 | 44.5 | 45.05 | 45.05 | -0.15 (-0.33%) | 174,066 |
| 21 May 2009 | INR | 43.9 | 46.85 | 43.65 | 45.2 | 45.2 | +2 (+4.63%) | 353,866 |
| 20 May 2009 | INR | 40.5 | 44.25 | 40 | 43.2 | 43.2 | +2.6 (+6.40%) | 435,551 |
| 19 May 2009 | INR | 37.4 | 41.5 | 32.55 | 40.6 | 40.6 | +8.2 (+25.31%) | 561,279 |
| 15 May 2009 | INR | 33.4 | 33.9 | 31.9 | 32.4 | 32.4 | -0.55 (-1.67%) | 96,432 |
| 14 May 2009 | INR | 31.85 | 34.2 | 31.2 | 32.95 | 32.95 | +0.95 (+2.97%) | 215,625 |
| 13 May 2009 | INR | 33.15 | 34 | 31.8 | 32 | 32 | +0.05 (+0.16%) | 195,443 |
| 12 May 2009 | INR | 30.25 | 32.3 | 30.25 | 31.95 | 31.95 | +0.95 (+3.06%) | 72,639 |
| 11 May 2009 | INR | 33.6 | 33.6 | 30.25 | 31 | 31 | -2.45 (-7.32%) | 113,940 |
| 8 May 2009 | INR | 33.6 | 34.65 | 33 | 33.45 | 33.45 | -0.2 (-0.59%) | 48,826 |
| 7 May 2009 | INR | 34 | 34.95 | 33.4 | 33.65 | 33.65 | -0.2 (-0.59%) | 31,462 |
| 6 May 2009 | INR | 35.1 | 35.75 | 32.5 | 33.85 | 33.85 | -1.35 (-3.84%) | 91,123 |
| 5 May 2009 | INR | 35.35 | 36.25 | 33.6 | 35.2 | 35.2 | +1.1 (+3.23%) | 174,970 |
| 4 May 2009 | INR | 31.1 | 34.9 | 31.1 | 34.1 | 34.1 | +2.65 (+8.43%) | 165,310 |
| 29 Apr 2009 | INR | 31.5 | 32.3 | 30.85 | 31.45 | 31.45 | +0.25 (+0.80%) | 24,244 |
| 28 Apr 2009 | INR | 33.15 | 33.5 | 31 | 31.2 | 31.2 | -1.8 (-5.45%) | 36,897 |
| 27 Apr 2009 | INR | 33 | 35 | 32.5 | 33 | 33 | -0.55 (-1.64%) | 65,633 |
| 24 Apr 2009 | INR | 32.5 | 35 | 32.5 | 33.55 | 33.55 | +0.95 (+2.91%) | 97,212 |
| 23 Apr 2009 | INR | 32 | 34 | 32 | 32.6 | 32.6 | -1.1 (-3.26%) | 92,401 |
| 22 Apr 2009 | INR | 34.9 | 35.45 | 33 | 33.7 | 33.7 | -0.25 (-0.74%) | 332,248 |
| 21 Apr 2009 | INR | 30.85 | 34.55 | 30.2 | 33.95 | 33.95 | +2.5 (+7.95%) | 595,364 |
| 20 Apr 2009 | INR | 32 | 34 | 30.35 | 31.45 | 31.45 | +1.9 (+6.43%) | 163,005 |
| 17 Apr 2009 | INR | 29 | 30.25 | 26 | 29.55 | 29.55 | +0.95 (+3.32%) | 85,737 |
| 16 Apr 2009 | INR | 31.45 | 32.2 | 27.5 | 28.6 | 28.6 | -2 (-6.54%) | 92,763 |
| 15 Apr 2009 | INR | 28.9 | 31.5 | 28 | 30.6 | 30.6 | +1.8 (+6.25%) | 127,668 |
| 13 Apr 2009 | INR | 27.25 | 29.3 | 27.25 | 28.8 | 28.8 | +1.15 (+4.16%) | 72,756 |
| 9 Apr 2009 | INR | 27 | 28.4 | 26.85 | 27.65 | 27.65 | +0.65 (+2.41%) | 74,644 |
