| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 52.5 | 55.5 | 47.6 | 48.55 | 48.55 | -2.6 (-5.08%) | 141,437 |
| 25 May 2009 | INR | 48 | 51.35 | 47 | 51.15 | 51.15 | +4.35 (+9.29%) | 158,075 |
| 22 May 2009 | INR | 46.1 | 48 | 43.1 | 46.8 | 46.8 | +0.5 (+1.08%) | 89,268 |
| 21 May 2009 | INR | 46.9 | 47.35 | 45 | 46.3 | 46.3 | +3.25 (+7.55%) | 76,213 |
| 20 May 2009 | INR | 37.1 | 43.05 | 37.1 | 43.05 | 43.05 | +7.15 (+19.92%) | 23,828 |
| 19 May 2009 | INR | 34 | 35.9 | 33 | 35.9 | 35.9 | +5.95 (+19.87%) | 38,240 |
| 15 May 2009 | INR | 30.4 | 31 | 29.65 | 29.95 | 29.95 | -0.05 (-0.17%) | 19,494 |
| 14 May 2009 | INR | 28.2 | 30 | 28.2 | 30 | 30 | +0.4 (+1.35%) | 6,177 |
| 13 May 2009 | INR | 29.9 | 30.45 | 29.4 | 29.6 | 29.6 | +0.5 (+1.72%) | 10,730 |
| 12 May 2009 | INR | 27.3 | 29.75 | 27.3 | 29.1 | 29.1 | +0.4 (+1.39%) | 8,619 |
| 11 May 2009 | INR | 30 | 31 | 28.55 | 28.7 | 28.7 | -1.65 (-5.44%) | 21,985 |
| 8 May 2009 | INR | 30.1 | 31.95 | 29.8 | 30.35 | 30.35 | -0.45 (-1.46%) | 30,513 |
| 7 May 2009 | INR | 31.55 | 31.55 | 30.25 | 30.8 | 30.8 | +0.25 (+0.82%) | 39,079 |
| 6 May 2009 | INR | 31.05 | 32 | 30.4 | 30.55 | 30.55 | -0.1 (-0.33%) | 19,198 |
| 5 May 2009 | INR | 30.5 | 31.7 | 28.5 | 30.65 | 30.65 | +0.35 (+1.16%) | 22,983 |
| 4 May 2009 | INR | 28.5 | 30.5 | 27.45 | 30.3 | 30.3 | +2.4 (+8.60%) | 23,021 |
| 29 Apr 2009 | INR | 27.6 | 28.45 | 26.35 | 27.9 | 27.9 | -1 (-3.46%) | 10,680 |
| 28 Apr 2009 | INR | 28.25 | 30 | 27.3 | 28.9 | 28.9 | -0.1 (-0.34%) | 12,493 |
| 27 Apr 2009 | INR | 30.25 | 30.95 | 29 | 29 | 29 | -1.35 (-4.45%) | 8,244 |
| 24 Apr 2009 | INR | 30.6 | 31.1 | 30 | 30.35 | 30.35 | -0.35 (-1.14%) | 21,968 |
| 23 Apr 2009 | INR | 29.25 | 30.7 | 28.55 | 30.7 | 30.7 | +1.1 (+3.72%) | 17,279 |
| 22 Apr 2009 | INR | 31.35 | 31.45 | 29.6 | 29.6 | 29.6 | -0.9 (-2.95%) | 21,095 |
| 21 Apr 2009 | INR | 29.65 | 31.05 | 29 | 30.5 | 30.5 | -0.25 (-0.81%) | 36,640 |
| 20 Apr 2009 | INR | 30.55 | 32.45 | 29.55 | 30.75 | 30.75 | +0.65 (+2.16%) | 52,211 |
| 17 Apr 2009 | INR | 29.5 | 32.45 | 29.5 | 30.1 | 30.1 | +0.15 (+0.50%) | 74,517 |
| 16 Apr 2009 | INR | 34.3 | 35.85 | 29.5 | 29.95 | 29.95 | -2.65 (-8.13%) | 240,893 |
| 15 Apr 2009 | INR | 27.3 | 32.8 | 26.4 | 32.6 | 32.6 | +5.25 (+19.20%) | 207,443 |
| 13 Apr 2009 | INR | 26.95 | 28.35 | 25 | 27.35 | 27.35 | +1.15 (+4.39%) | 93,501 |
| 9 Apr 2009 | INR | 27.55 | 27.6 | 25.6 | 26.2 | 26.2 | -0.9 (-3.32%) | 98,832 |
| 8 Apr 2009 | INR | 21 | 28 | 20.1 | 27.1 | 27.1 | +3.3 (+13.87%) | 90,732 |
