| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 95 | 99.05 | 88.25 | 99.05 | 99.05 | +9.3 (+10.36%) | 13,491 |
| 26 May 2009 | INR | 95 | 103 | 88.45 | 89.75 | 89.75 | -3.95 (-4.22%) | 16,958 |
| 25 May 2009 | INR | 86 | 93.7 | 85.55 | 93.7 | 93.7 | +8.45 (+9.91%) | 19,644 |
| 22 May 2009 | INR | 82.65 | 86 | 80 | 85.25 | 85.25 | +0.55 (+0.65%) | 7,597 |
| 21 May 2009 | INR | 82.15 | 89.5 | 82.15 | 84.7 | 84.7 | +1.1 (+1.32%) | 5,287 |
| 20 May 2009 | INR | 82 | 85 | 81.05 | 83.6 | 83.6 | +1.8 (+2.20%) | 3,352 |
| 19 May 2009 | INR | 80.1 | 84 | 80 | 81.8 | 81.8 | +3.8 (+4.87%) | 3,851 |
| 15 May 2009 | INR | 83.05 | 85.95 | 77.7 | 78 | 78 | -1.5 (-1.89%) | 6,096 |
| 14 May 2009 | INR | 77.25 | 81.85 | 77.25 | 79.5 | 79.5 | -0.5 (-0.63%) | 1,809 |
| 13 May 2009 | INR | 83.95 | 84.2 | 80 | 80 | 80 | -4 (-4.76%) | 2,170 |
| 12 May 2009 | INR | 83.8 | 84.75 | 81.05 | 84 | 84 | +0.55 (+0.66%) | 3,929 |
| 11 May 2009 | INR | 80 | 89.6 | 79.05 | 83.45 | 83.45 | -0.65 (-0.77%) | 2,584 |
| 8 May 2009 | INR | 80.4 | 84.3 | 80 | 84.1 | 84.1 | +7.45 (+9.72%) | 16,317 |
| 7 May 2009 | INR | 72.6 | 76.65 | 72.6 | 76.65 | 76.65 | +3.65 (+5%) | 2,820 |
| 6 May 2009 | INR | 74.95 | 75.05 | 73 | 73 | 73 | -1.2 (-1.62%) | 350 |
| 5 May 2009 | INR | 75.2 | 75.4 | 73.05 | 74.2 | 74.2 | +1.2 (+1.64%) | 1,743 |
| 4 May 2009 | INR | 74 | 74 | 72.6 | 73 | 73 | +1 (+1.39%) | 1,105 |
| 29 Apr 2009 | INR | 73 | 73.45 | 71.55 | 72 | 72 | 0.0 (0.0%) | 1,371 |
| 28 Apr 2009 | INR | 74 | 74 | 71.15 | 72 | 72 | -2.8 (-3.74%) | 1,511 |
| 27 Apr 2009 | INR | 73.95 | 74.8 | 73.95 | 74.8 | 74.8 | +2.8 (+3.89%) | 3,241 |
| 24 Apr 2009 | INR | 67.5 | 72.15 | 67.5 | 72 | 72 | +1.5 (+2.13%) | 350 |
| 23 Apr 2009 | INR | 69.3 | 71 | 69.25 | 70.5 | 70.5 | -1.15 (-1.61%) | 2,296 |
| 22 Apr 2009 | INR | 72 | 72 | 69.2 | 71.65 | 71.65 | +0.2 (+0.28%) | 765 |
| 21 Apr 2009 | INR | 75.55 | 75.55 | 71 | 71.45 | 71.45 | -1.85 (-2.52%) | 1,616 |
| 20 Apr 2009 | INR | 73.55 | 75 | 71.55 | 73.3 | 73.3 | +1.2 (+1.66%) | 3,922 |
| 17 Apr 2009 | INR | 76.95 | 76.95 | 71.05 | 72.1 | 72.1 | -1.95 (-2.63%) | 13,219 |
| 16 Apr 2009 | INR | 74.85 | 77 | 74.05 | 74.05 | 74.05 | -3.85 (-4.94%) | 5,125 |
| 15 Apr 2009 | INR | 79.75 | 81.5 | 77.55 | 77.9 | 77.9 | +0.75 (+0.97%) | 6,687 |
| 13 Apr 2009 | INR | 79.95 | 79.95 | 76.85 | 77.15 | 77.15 | -0.65 (-0.84%) | 3,547 |
| 9 Apr 2009 | INR | 79.95 | 81.95 | 77.4 | 77.8 | 77.8 | -2.3 (-2.87%) | 7,956 |
