| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 73.2 | 78 | 72.25 | 73.2 | 24.4 | +0.55 (+0.76%) | 4,502 |
| 26 May 2009 | INR | 79.7 | 79.7 | 72.6 | 72.65 | 24.2167 | -2.35 (-3.13%) | 2,221 |
| 25 May 2009 | INR | 76.5 | 77 | 73 | 75 | 25 | +1.65 (+2.25%) | 4,005 |
| 22 May 2009 | INR | 70.05 | 78.25 | 70.05 | 73.35 | 24.45 | -1.95 (-2.59%) | 7,838 |
| 21 May 2009 | INR | 66 | 79.75 | 65.35 | 75.3 | 25.1 | +6.8 (+9.93%) | 10,174 |
| 20 May 2009 | INR | 56.5 | 69 | 56.5 | 68.5 | 22.8333 | +8.5 (+14.17%) | 3,930 |
| 19 May 2009 | INR | 59 | 63.65 | 57 | 60 | 20 | +4 (+7.14%) | 7,509 |
| 15 May 2009 | INR | 56 | 58 | 53.6 | 56 | 18.6667 | -0.8 (-1.41%) | 3,477 |
| 14 May 2009 | INR | 54.15 | 60 | 54.15 | 56.8 | 18.9333 | +0.8 (+1.43%) | 1,910 |
| 13 May 2009 | INR | 54 | 56.95 | 54 | 56 | 18.6667 | -1 (-1.75%) | 1,132 |
| 12 May 2009 | INR | 53.4 | 57.5 | 53.4 | 57 | 19 | -1 (-1.72%) | 1,344 |
| 11 May 2009 | INR | 61.3 | 61.3 | 56.4 | 58 | 19.3333 | -0.8 (-1.36%) | 2,175 |
| 8 May 2009 | INR | 57.55 | 60.55 | 57.55 | 58.8 | 19.6 | -3.55 (-5.69%) | 1,529 |
| 7 May 2009 | INR | 56.1 | 62.35 | 56.1 | 62.35 | 20.7833 | +3.55 (+6.04%) | 2,931 |
| 6 May 2009 | INR | 55.2 | 58.9 | 55.2 | 58.8 | 19.6 | +0.85 (+1.47%) | 1,060 |
| 5 May 2009 | INR | 55.6 | 58 | 55.25 | 57.95 | 19.3167 | +1 (+1.76%) | 1,940 |
| 4 May 2009 | INR | 55.1 | 57.7 | 55 | 56.95 | 18.9833 | +1.35 (+2.43%) | 2,164 |
| 29 Apr 2009 | INR | 52.5 | 55.6 | 52.5 | 55.6 | 18.5333 | +3.35 (+6.41%) | 880 |
| 28 Apr 2009 | INR | 54.6 | 56.95 | 52.25 | 52.25 | 17.4167 | -5.25 (-9.13%) | 1,796 |
| 27 Apr 2009 | INR | 57 | 58 | 55.05 | 57.5 | 19.1667 | +0.6 (+1.05%) | 989 |
| 24 Apr 2009 | INR | 54 | 57.75 | 54 | 56.9 | 18.9667 | -0.1 (-0.18%) | 2,336 |
| 23 Apr 2009 | INR | 55.3 | 57 | 53 | 57 | 19 | +1.7 (+3.07%) | 1,670 |
| 22 Apr 2009 | INR | 55 | 57 | 55 | 55.3 | 18.4333 | +0.95 (+1.75%) | 1,467 |
| 21 Apr 2009 | INR | 52.55 | 54.7 | 52.2 | 54.35 | 18.1167 | +1.05 (+1.97%) | 3,785 |
| 20 Apr 2009 | INR | 54.2 | 57.9 | 50.1 | 53.3 | 17.7667 | +0.05 (+0.09%) | 3,942 |
| 17 Apr 2009 | INR | 56.2 | 60 | 53.25 | 53.25 | 17.75 | -4.25 (-7.39%) | 5,039 |
| 16 Apr 2009 | INR | 57 | 65 | 56 | 57.5 | 19.1667 | -2.35 (-3.93%) | 13,946 |
| 15 Apr 2009 | INR | 49.25 | 64 | 49.25 | 59.85 | 19.95 | +1.45 (+2.48%) | 4,347 |
| 13 Apr 2009 | INR | 52 | 60.95 | 52 | 58.4 | 19.4667 | +2.4 (+4.29%) | 6,844 |
| 9 Apr 2009 | INR | 49.25 | 59.6 | 49.25 | 56 | 18.6667 | +3.05 (+5.76%) | 4,971 |
