| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 77.4 | 82.3 | 77.4 | 82.3 | 82.3 | +7.45 (+9.95%) | 256,903 |
| 26 May 2009 | INR | 82 | 86.65 | 73.2 | 74.85 | 74.85 | -6.45 (-7.93%) | 309,402 |
| 25 May 2009 | INR | 80 | 82 | 78.1 | 81.3 | 81.3 | +3.3 (+4.23%) | 147,353 |
| 22 May 2009 | INR | 80 | 82.2 | 75.55 | 78 | 78 | -0.45 (-0.57%) | 230,772 |
| 21 May 2009 | INR | 84.5 | 87.25 | 75 | 78.45 | 78.45 | -2.05 (-2.55%) | 399,162 |
| 20 May 2009 | INR | 73 | 80.5 | 72.5 | 80.5 | 80.5 | +7.3 (+9.97%) | 358,286 |
| 19 May 2009 | INR | 66.8 | 76.4 | 58.5 | 73.2 | 73.2 | +16.8 (+29.79%) | 1,056,540 |
| 15 May 2009 | INR | 59.95 | 61.5 | 55.25 | 56.4 | 56.4 | -2.15 (-3.67%) | 547,043 |
| 14 May 2009 | INR | 55.9 | 63.45 | 55.2 | 58.55 | 58.55 | +3.35 (+6.07%) | 2,397,153 |
| 13 May 2009 | INR | 48.5 | 56.6 | 48.5 | 55.2 | 55.2 | +6.55 (+13.46%) | 741,041 |
| 12 May 2009 | INR | 47.5 | 49.5 | 46.75 | 48.65 | 48.65 | +0.9 (+1.88%) | 83,377 |
| 11 May 2009 | INR | 51.2 | 52.5 | 47.1 | 47.75 | 47.75 | -2.35 (-4.69%) | 202,166 |
| 8 May 2009 | INR | 46.1 | 52 | 45.55 | 50.1 | 50.1 | +4.15 (+9.03%) | 389,903 |
| 7 May 2009 | INR | 45.5 | 46.85 | 44.75 | 45.95 | 45.95 | +1.25 (+2.80%) | 169,775 |
| 6 May 2009 | INR | 47 | 47.25 | 44.15 | 44.7 | 44.7 | -0.5 (-1.11%) | 120,822 |
| 5 May 2009 | INR | 47.4 | 47.4 | 44 | 45.2 | 45.2 | 0.0 (0.0%) | 900,889 |
| 4 May 2009 | INR | 45 | 45.2 | 43.35 | 45.2 | 45.2 | +2.15 (+4.99%) | 228,671 |
| 29 Apr 2009 | INR | 42.5 | 44.35 | 41.8 | 43.05 | 43.05 | +0.8 (+1.89%) | 92,258 |
| 28 Apr 2009 | INR | 44.9 | 45.8 | 42.25 | 42.25 | 42.25 | -2.2 (-4.95%) | 121,475 |
| 27 Apr 2009 | INR | 43.35 | 45.5 | 42.75 | 44.45 | 44.45 | +1.1 (+2.54%) | 218,084 |
| 24 Apr 2009 | INR | 43 | 43.8 | 41.85 | 43.35 | 43.35 | +1.05 (+2.48%) | 123,595 |
| 23 Apr 2009 | INR | 42.75 | 42.75 | 40.5 | 42.3 | 42.3 | +0.45 (+1.08%) | 77,922 |
| 22 Apr 2009 | INR | 44.45 | 44.45 | 41.4 | 41.85 | 41.85 | -0.55 (-1.30%) | 182,103 |
| 21 Apr 2009 | INR | 40 | 42.55 | 39 | 42.4 | 42.4 | +1.85 (+4.56%) | 183,511 |
| 20 Apr 2009 | INR | 41.95 | 41.95 | 40 | 40.55 | 40.55 | -0.55 (-1.34%) | 99,266 |
| 17 Apr 2009 | INR | 42.5 | 43.7 | 40.05 | 41.1 | 41.1 | -0.8 (-1.91%) | 206,667 |
| 16 Apr 2009 | INR | 42.9 | 43.8 | 41.25 | 41.9 | 41.9 | +0.15 (+0.36%) | 361,096 |
| 15 Apr 2009 | INR | 38.05 | 41.75 | 38 | 41.75 | 41.75 | +1.95 (+4.90%) | 200,209 |
| 13 Apr 2009 | INR | 41.95 | 41.95 | 38.45 | 39.8 | 39.8 | -0.65 (-1.61%) | 423,263 |
| 9 Apr 2009 | INR | 40.2 | 40.75 | 37.6 | 40.45 | 40.45 | +1.6 (+4.12%) | 338,531 |
