| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 51 | 52.95 | 49 | 52.95 | 48.1364 | +3.9 (+7.95%) | 3,679 |
| 21 May 2009 | INR | 52 | 52 | 49.05 | 49.05 | 44.5909 | -2.95 (-5.67%) | 1,078 |
| 20 May 2009 | INR | 48 | 52 | 48 | 52 | 47.2727 | +2.5 (+5.05%) | 31,643 |
| 19 May 2009 | INR | 48 | 50 | 48 | 49.5 | 45 | +4.5 (+10%) | 5,688 |
| 15 May 2009 | INR | 43.05 | 45.85 | 43.05 | 45 | 40.9091 | +0.95 (+2.16%) | 883 |
| 14 May 2009 | INR | 46 | 46 | 44.05 | 44.05 | 40.0455 | -0.95 (-2.11%) | 55 |
| 13 May 2009 | INR | 44.05 | 45 | 44 | 45 | 40.9091 | -0.2 (-0.44%) | 300 |
| 12 May 2009 | INR | 45.2 | 45.2 | 45.2 | 45.2 | 41.0909 | +0.4 (+0.89%) | 200 |
| 11 May 2009 | INR | 45.05 | 46.95 | 44.5 | 44.8 | 40.7273 | +0.25 (+0.56%) | 1,372 |
| 8 May 2009 | INR | 48.4 | 48.4 | 44.5 | 44.55 | 40.5 | -3.45 (-7.19%) | 9,284 |
| 7 May 2009 | INR | 46 | 48 | 45.1 | 48 | 43.6364 | +3 (+6.67%) | 1,550 |
| 6 May 2009 | INR | 47 | 50 | 45 | 45 | 40.9091 | -2.3 (-4.86%) | 7,750 |
| 5 May 2009 | INR | 42.7 | 48 | 42.5 | 47.3 | 43 | +2.45 (+5.46%) | 18,623 |
| 4 May 2009 | INR | 37.95 | 44.85 | 37 | 44.85 | 40.7727 | +4.9 (+12.27%) | 20,675 |
| 29 Apr 2009 | INR | 35 | 39.95 | 35 | 39.95 | 36.3182 | +4.95 (+14.14%) | 3,004 |
| 28 Apr 2009 | INR | 36.8 | 36.85 | 34.5 | 35 | 31.8182 | -1.85 (-5.02%) | 634 |
| 27 Apr 2009 | INR | 34.75 | 36.85 | 34.7 | 36.85 | 33.5 | +2.15 (+6.20%) | 70 |
| 24 Apr 2009 | INR | 34.6 | 36.8 | 34.6 | 34.7 | 31.5455 | -1.25 (-3.48%) | 306 |
| 23 Apr 2009 | INR | 34.7 | 36.95 | 33.05 | 35.95 | 32.6818 | -0.5 (-1.37%) | 508 |
| 22 Apr 2009 | INR | 37 | 37 | 35.55 | 36.45 | 33.1364 | -1.55 (-4.08%) | 450 |
| 21 Apr 2009 | INR | 38 | 38 | 38 | 38 | 34.5455 | -1 (-2.56%) | 25 |
| 20 Apr 2009 | INR | 35 | 39 | 35 | 39 | 35.4545 | +1.1 (+2.90%) | 506 |
| 17 Apr 2009 | INR | 35 | 37.9 | 35 | 37.9 | 34.4545 | +0.8 (+2.16%) | 352 |
| 16 Apr 2009 | INR | 38.5 | 38.9 | 35.25 | 37.1 | 33.7273 | -1.8 (-4.63%) | 2,910 |
| 15 Apr 2009 | INR | 37 | 39 | 37 | 38.9 | 35.3636 | +3.9 (+11.14%) | 2,341 |
| 13 Apr 2009 | INR | 34.5 | 37 | 34.5 | 35 | 31.8182 | +0.5 (+1.45%) | 2,461 |
| 9 Apr 2009 | INR | 34 | 35 | 34 | 34.5 | 31.3636 | +1.5 (+4.55%) | 1,945 |
| 6 Apr 2009 | INR | 32 | 33 | 32 | 33 | 30 | -1 (-2.94%) | 466 |
| 2 Apr 2009 | INR | 32.15 | 34 | 31.1 | 34 | 30.9091 | +2 (+6.25%) | 2,126 |
| 1 Apr 2009 | INR | 32 | 32 | 32 | 32 | 29.0909 | -0.5 (-1.54%) | 50 |
