| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 53.25 | 54 | 52.25 | 53.45 | 53.45 | +1.75 (+3.38%) | 23,481 |
| 26 May 2009 | INR | 59.9 | 59.9 | 51.7 | 51.7 | 51.7 | -5.7 (-9.93%) | 39,150 |
| 25 May 2009 | INR | 50 | 60 | 50 | 57.4 | 57.4 | +7.35 (+14.69%) | 77,658 |
| 22 May 2009 | INR | 53.4 | 53.4 | 48.5 | 50.05 | 50.05 | -0.95 (-1.86%) | 46,488 |
| 21 May 2009 | INR | 48 | 57.2 | 48 | 51 | 51 | +3.3 (+6.92%) | 128,723 |
| 20 May 2009 | INR | 39 | 47.7 | 39 | 47.7 | 47.7 | +7.95 (+20%) | 80,893 |
| 19 May 2009 | INR | 38 | 40.35 | 38 | 39.75 | 39.75 | +2.5 (+6.71%) | 28,135 |
| 15 May 2009 | INR | 37.5 | 37.5 | 34.9 | 37.25 | 37.25 | +0.25 (+0.68%) | 75,561 |
| 14 May 2009 | INR | 37.35 | 37.6 | 36.9 | 37 | 37 | -0.6 (-1.60%) | 7,408 |
| 13 May 2009 | INR | 37.5 | 38.75 | 37.45 | 37.6 | 37.6 | -0.2 (-0.53%) | 7,370 |
| 12 May 2009 | INR | 37 | 38.4 | 36.8 | 37.8 | 37.8 | +0.2 (+0.53%) | 4,231 |
| 11 May 2009 | INR | 38.9 | 39.8 | 37 | 37.6 | 37.6 | +0.25 (+0.67%) | 8,973 |
| 8 May 2009 | INR | 36.95 | 38.5 | 36.95 | 37.35 | 37.35 | -0.3 (-0.80%) | 11,023 |
| 7 May 2009 | INR | 38 | 38.5 | 37 | 37.65 | 37.65 | -0.35 (-0.92%) | 6,528 |
| 6 May 2009 | INR | 37.75 | 38.5 | 36.35 | 38 | 38 | -0.1 (-0.26%) | 12,606 |
| 5 May 2009 | INR | 38 | 38.5 | 37 | 38.1 | 38.1 | +1.25 (+3.39%) | 12,505 |
| 4 May 2009 | INR | 37 | 40 | 34.4 | 36.85 | 36.85 | -0.35 (-0.94%) | 66,846 |
| 29 Apr 2009 | INR | 39 | 42.3 | 36.7 | 37.2 | 37.2 | -2.9 (-7.23%) | 42,081 |
| 28 Apr 2009 | INR | 42.5 | 42.5 | 38.65 | 40.1 | 40.1 | -1.3 (-3.14%) | 16,687 |
| 27 Apr 2009 | INR | 44.85 | 45 | 40.15 | 41.4 | 41.4 | -1.5 (-3.50%) | 40,011 |
| 24 Apr 2009 | INR | 45.5 | 45.65 | 42.25 | 42.9 | 42.9 | -0.45 (-1.04%) | 7,716 |
| 23 Apr 2009 | INR | 40 | 44.1 | 39.95 | 43.35 | 43.35 | +2.5 (+6.12%) | 38,856 |
| 22 Apr 2009 | INR | 40.45 | 42 | 38.2 | 40.85 | 40.85 | +0.65 (+1.62%) | 23,022 |
| 21 Apr 2009 | INR | 38.7 | 41.9 | 38.7 | 40.2 | 40.2 | +1.7 (+4.42%) | 35,061 |
| 20 Apr 2009 | INR | 40.45 | 40.45 | 37.45 | 38.5 | 38.5 | +1.05 (+2.80%) | 6,165 |
| 17 Apr 2009 | INR | 40 | 41.2 | 37 | 37.45 | 37.45 | -2.2 (-5.55%) | 22,220 |
| 16 Apr 2009 | INR | 44.1 | 45 | 39.65 | 39.65 | 39.65 | -4.35 (-9.89%) | 27,984 |
| 15 Apr 2009 | INR | 41.25 | 45.4 | 41.25 | 44 | 44 | +3.3 (+8.11%) | 30,796 |
| 13 Apr 2009 | INR | 40 | 41.9 | 38.05 | 40.7 | 40.7 | +0.6 (+1.50%) | 30,573 |
| 9 Apr 2009 | INR | 44 | 44 | 39.15 | 40.1 | 40.1 | -2.9 (-6.74%) | 24,247 |
