| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 89.3 | 94.8 | 89.2 | 91.85 | 91.85 | +4.55 (+5.21%) | 9,619 |
| 26 May 2009 | INR | 95.15 | 102 | 86 | 87.3 | 87.3 | -7.85 (-8.25%) | 14,394 |
| 25 May 2009 | INR | 86.5 | 95.15 | 86.5 | 95.15 | 95.15 | +8.65 (+10%) | 9,729 |
| 22 May 2009 | INR | 86 | 93 | 82 | 86.5 | 86.5 | -1.1 (-1.26%) | 7,660 |
| 21 May 2009 | INR | 84.9 | 92.85 | 81 | 87.6 | 87.6 | +10.2 (+13.18%) | 17,369 |
| 20 May 2009 | INR | 66 | 77.4 | 66 | 77.4 | 77.4 | +13.2 (+20.56%) | 9,333 |
| 19 May 2009 | INR | 63.15 | 68 | 63.15 | 64.2 | 64.2 | +3.1 (+5.07%) | 7,207 |
| 15 May 2009 | INR | 61.3 | 65.55 | 60 | 61.1 | 61.1 | +0.05 (+0.08%) | 3,585 |
| 14 May 2009 | INR | 62.65 | 63.95 | 61 | 61.05 | 61.05 | -2.95 (-4.61%) | 855 |
| 13 May 2009 | INR | 64.9 | 66.95 | 62.15 | 64 | 64 | +0.95 (+1.51%) | 2,116 |
| 12 May 2009 | INR | 64 | 65.55 | 63 | 63.05 | 63.05 | -2.95 (-4.47%) | 1,769 |
| 11 May 2009 | INR | 65 | 67 | 64.25 | 66 | 66 | +0.6 (+0.92%) | 896 |
| 8 May 2009 | INR | 65.7 | 67.1 | 63.55 | 65.4 | 65.4 | -0.75 (-1.13%) | 2,009 |
| 7 May 2009 | INR | 65.2 | 69 | 64.35 | 66.15 | 66.15 | +1.55 (+2.40%) | 4,320 |
| 6 May 2009 | INR | 64.7 | 66.75 | 64.5 | 64.6 | 64.6 | +0.1 (+0.16%) | 2,481 |
| 5 May 2009 | INR | 66.9 | 67 | 64.2 | 64.5 | 64.5 | +0.35 (+0.55%) | 1,024 |
| 4 May 2009 | INR | 65 | 65 | 63.75 | 64.15 | 64.15 | +1 (+1.58%) | 1,370 |
| 29 Apr 2009 | INR | 64 | 67.25 | 62.6 | 63.15 | 63.15 | -0.95 (-1.48%) | 485 |
| 28 Apr 2009 | INR | 60 | 64.35 | 60 | 64.1 | 64.1 | +0.75 (+1.18%) | 1,994 |
| 27 Apr 2009 | INR | 67.1 | 67.1 | 63.1 | 63.35 | 63.35 | -1.15 (-1.78%) | 1,362 |
| 24 Apr 2009 | INR | 65 | 66 | 64.15 | 64.5 | 64.5 | +0.5 (+0.78%) | 798 |
| 23 Apr 2009 | INR | 66 | 66.95 | 62.5 | 64 | 64 | -0.5 (-0.78%) | 1,203 |
| 22 Apr 2009 | INR | 66.9 | 67 | 64.5 | 64.5 | 64.5 | 0.0 (0.0%) | 985 |
| 21 Apr 2009 | INR | 65 | 67.5 | 64 | 64.5 | 64.5 | -2.5 (-3.73%) | 2,164 |
| 20 Apr 2009 | INR | 68 | 69 | 65.65 | 67 | 67 | -1.45 (-2.12%) | 1,348 |
| 17 Apr 2009 | INR | 64 | 68.85 | 64 | 68.45 | 68.45 | +4.35 (+6.79%) | 1,922 |
| 16 Apr 2009 | INR | 69.85 | 71.6 | 64.1 | 64.1 | 64.1 | -6.35 (-9.01%) | 4,033 |
| 15 Apr 2009 | INR | 61.25 | 72.5 | 61.25 | 70.45 | 70.45 | +2.55 (+3.76%) | 10,620 |
| 13 Apr 2009 | INR | 62.6 | 72 | 62.6 | 67.9 | 67.9 | +3.35 (+5.19%) | 7,197 |
| 9 Apr 2009 | INR | 69.7 | 69.7 | 64.55 | 64.55 | 64.55 | -3.7 (-5.42%) | 1,777 |
