| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 70.7 | 75.4 | 65.65 | 66.7 | 66.7 | -3.1 (-4.44%) | 865,695 |
| 26 May 2009 | INR | 59.95 | 73.4 | 58.35 | 69.8 | 69.8 | +11.5 (+19.73%) | 4,914,569 |
| 25 May 2009 | INR | 56 | 60 | 56 | 58.3 | 58.3 | +1.85 (+3.28%) | 117,058 |
| 22 May 2009 | INR | 56 | 59.5 | 54.05 | 56.45 | 56.45 | +0.1 (+0.18%) | 126,852 |
| 21 May 2009 | INR | 59 | 62.9 | 54 | 56.35 | 56.35 | -1.25 (-2.17%) | 228,772 |
| 20 May 2009 | INR | 52.5 | 59 | 50 | 57.6 | 57.6 | +6.05 (+11.74%) | 249,920 |
| 19 May 2009 | INR | 49.9 | 56.9 | 44 | 51.55 | 51.55 | +3.55 (+7.40%) | 507,057 |
| 18 May 2009 | INR | 0 | 48 | 48 | 48 | 48 | +6.1 (+14.56%) | 200 |
| 15 May 2009 | INR | 42 | 43.5 | 41.25 | 41.9 | 41.9 | 0.0 (0.0%) | 119,631 |
| 14 May 2009 | INR | 41 | 42.6 | 40 | 41.9 | 41.9 | -0.45 (-1.06%) | 87,373 |
| 13 May 2009 | INR | 41.85 | 43.8 | 41.25 | 42.35 | 42.35 | +1.15 (+2.79%) | 247,667 |
| 12 May 2009 | INR | 42.3 | 43 | 40.2 | 41.2 | 41.2 | -0.95 (-2.25%) | 131,989 |
| 11 May 2009 | INR | 42 | 46.4 | 41.6 | 42.15 | 42.15 | +0.8 (+1.93%) | 398,564 |
| 8 May 2009 | INR | 44.5 | 44.5 | 39.8 | 41.35 | 41.35 | -2.25 (-5.16%) | 461,936 |
| 7 May 2009 | INR | 45.05 | 47.3 | 42.3 | 43.6 | 43.6 | -1.25 (-2.79%) | 268,083 |
| 6 May 2009 | INR | 38.45 | 49.1 | 38 | 44.85 | 44.85 | +6 (+15.44%) | 984,698 |
| 5 May 2009 | INR | 35.5 | 40 | 35.5 | 38.85 | 38.85 | +2.85 (+7.92%) | 221,532 |
| 4 May 2009 | INR | 36 | 36.5 | 35.15 | 36 | 36 | +0.9 (+2.56%) | 80,056 |
| 29 Apr 2009 | INR | 36 | 36.55 | 34.4 | 35.1 | 35.1 | -0.8 (-2.23%) | 155,721 |
| 28 Apr 2009 | INR | 35.75 | 36.7 | 35.2 | 35.9 | 35.9 | -0.25 (-0.69%) | 75,037 |
| 27 Apr 2009 | INR | 35.1 | 36.5 | 35.1 | 36.15 | 36.15 | 0.0 (0.0%) | 83,900 |
| 24 Apr 2009 | INR | 35.25 | 37.05 | 35.2 | 36.15 | 36.15 | +1.35 (+3.88%) | 148,578 |
| 23 Apr 2009 | INR | 34.5 | 35 | 33.7 | 34.8 | 34.8 | +0.3 (+0.87%) | 154,708 |
| 22 Apr 2009 | INR | 35.1 | 36.5 | 33.2 | 34.5 | 34.5 | -0.4 (-1.15%) | 205,657 |
| 21 Apr 2009 | INR | 34 | 36.25 | 32.85 | 34.9 | 34.9 | +0.7 (+2.05%) | 252,766 |
| 20 Apr 2009 | INR | 33.8 | 34.6 | 33 | 34.2 | 34.2 | +1.5 (+4.59%) | 123,481 |
| 17 Apr 2009 | INR | 32.45 | 34 | 31.3 | 32.7 | 32.7 | +1.45 (+4.64%) | 210,935 |
| 16 Apr 2009 | INR | 35.9 | 37.1 | 30.55 | 31.25 | 31.25 | -3.45 (-9.94%) | 348,003 |
| 15 Apr 2009 | INR | 31.1 | 35.9 | 30.7 | 34.7 | 34.7 | +3.25 (+10.33%) | 507,096 |
| 13 Apr 2009 | INR | 30.7 | 33 | 29.05 | 31.45 | 31.45 | +1.65 (+5.54%) | 315,454 |
