| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 131 | 136.85 | 125.55 | 133.2 | 133.2 | +2.65 (+2.03%) | 34,361 |
| 26 May 2009 | INR | 144.25 | 144.25 | 130.55 | 130.55 | 130.55 | -6.85 (-4.99%) | 77,294 |
| 25 May 2009 | INR | 137.4 | 137.4 | 137.35 | 137.4 | 137.4 | +6.5 (+4.97%) | 16,231 |
| 22 May 2009 | INR | 130.85 | 130.9 | 126 | 130.9 | 130.9 | +6.2 (+4.97%) | 26,199 |
| 21 May 2009 | INR | 123.5 | 124.7 | 123.5 | 124.7 | 124.7 | +5.9 (+4.97%) | 20,045 |
| 20 May 2009 | INR | 111 | 118.8 | 111 | 118.8 | 118.8 | +5 (+4.39%) | 23,678 |
| 19 May 2009 | INR | 118 | 118.45 | 108.15 | 113.8 | 113.8 | +15.85 (+16.18%) | 53,938 |
| 15 May 2009 | INR | 94.9 | 101.75 | 94.5 | 97.95 | 97.95 | +5.45 (+5.89%) | 32,793 |
| 14 May 2009 | INR | 92.7 | 94 | 90.7 | 92.5 | 92.5 | -3.5 (-3.65%) | 10,306 |
| 13 May 2009 | INR | 98 | 100.1 | 94.1 | 96 | 96 | -1.1 (-1.13%) | 10,047 |
| 12 May 2009 | INR | 96 | 98.95 | 92.5 | 97.1 | 97.1 | +0.9 (+0.94%) | 18,346 |
| 11 May 2009 | INR | 105 | 108.7 | 95 | 96.2 | 96.2 | -3.7 (-3.70%) | 41,654 |
| 8 May 2009 | INR | 95.3 | 99.9 | 93.5 | 99.9 | 99.9 | +9.05 (+9.96%) | 34,484 |
| 7 May 2009 | INR | 88.2 | 90.85 | 87.25 | 90.85 | 90.85 | +4.3 (+4.97%) | 26,718 |
| 6 May 2009 | INR | 82.15 | 89.6 | 82.15 | 86.55 | 86.55 | +1.2 (+1.41%) | 48,764 |
| 5 May 2009 | INR | 88 | 88 | 84 | 85.35 | 85.35 | -1.9 (-2.18%) | 12,441 |
| 4 May 2009 | INR | 88.55 | 88.55 | 85.5 | 87.25 | 87.25 | +2.9 (+3.44%) | 27,143 |
| 29 Apr 2009 | INR | 80 | 84.35 | 79.9 | 84.35 | 84.35 | +4 (+4.98%) | 8,525 |
| 28 Apr 2009 | INR | 86.4 | 86.4 | 80.05 | 80.35 | 80.35 | -1.95 (-2.37%) | 31,419 |
| 27 Apr 2009 | INR | 76.5 | 82.3 | 76.5 | 82.3 | 82.3 | +2.85 (+3.59%) | 19,551 |
| 24 Apr 2009 | INR | 80 | 80.5 | 77 | 79.45 | 79.45 | -0.05 (-0.06%) | 5,525 |
| 23 Apr 2009 | INR | 76.3 | 79.95 | 75 | 79.5 | 79.5 | +1.5 (+1.92%) | 14,813 |
| 22 Apr 2009 | INR | 81.1 | 82.75 | 77.15 | 78 | 78 | -2.05 (-2.56%) | 18,411 |
| 21 Apr 2009 | INR | 79.1 | 82 | 79 | 80.05 | 80.05 | -0.25 (-0.31%) | 18,339 |
| 20 Apr 2009 | INR | 77.45 | 81.25 | 75 | 80.3 | 80.3 | +2.05 (+2.62%) | 21,239 |
| 17 Apr 2009 | INR | 78.85 | 81.7 | 76.45 | 78.25 | 78.25 | +0.9 (+1.16%) | 38,219 |
| 16 Apr 2009 | INR | 84.95 | 85.45 | 77.35 | 77.35 | 77.35 | -4.05 (-4.98%) | 95,473 |
| 15 Apr 2009 | INR | 84 | 86.75 | 80.5 | 81.4 | 81.4 | -1.25 (-1.51%) | 98,378 |
| 13 Apr 2009 | INR | 79.1 | 82.65 | 78.05 | 82.65 | 82.65 | +4.65 (+5.96%) | 28,979 |
| 9 Apr 2009 | INR | 80 | 82.4 | 76 | 78 | 78 | -0.9 (-1.14%) | 41,984 |
