| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 77 | 77.95 | 74.5 | 77.1 | 77.1 | +4.3 (+5.91%) | 16,481,385 |
| 26 May 2009 | INR | 79.5 | 79.5 | 71.3 | 72.8 | 72.8 | -4.35 (-5.64%) | 22,480,142 |
| 25 May 2009 | INR | 71.7 | 78.15 | 71.5 | 77.15 | 77.15 | +5.9 (+8.28%) | 22,848,606 |
| 22 May 2009 | INR | 72 | 73.5 | 67.85 | 71.25 | 71.25 | -0.6 (-0.84%) | 17,053,116 |
| 21 May 2009 | INR | 74 | 76.7 | 70.15 | 71.85 | 71.85 | -1.45 (-1.98%) | 20,426,107 |
| 20 May 2009 | INR | 71.8 | 77.7 | 68.5 | 73.3 | 73.3 | +2.4 (+3.39%) | 36,783,457 |
| 19 May 2009 | INR | 70.15 | 74 | 58.6 | 70.9 | 70.9 | +4.9 (+7.42%) | 44,041,033 |
| 18 May 2009 | INR | 58.65 | 66 | 58.65 | 66 | 66 | +15 (+29.41%) | 561,832 |
| 15 May 2009 | INR | 50.5 | 51.85 | 49.7 | 51 | 51 | +1.7 (+3.45%) | 17,143,128 |
| 14 May 2009 | INR | 47.65 | 49.8 | 46.85 | 49.3 | 49.3 | -0.05 (-0.10%) | 17,045,419 |
| 13 May 2009 | INR | 52 | 52.65 | 49 | 49.35 | 49.35 | -1.65 (-3.24%) | 22,276,449 |
| 12 May 2009 | INR | 47 | 51.3 | 46.55 | 51 | 51 | +2.9 (+6.03%) | 30,191,581 |
| 11 May 2009 | INR | 53.95 | 54 | 47.65 | 48.1 | 48.1 | -4.7 (-8.90%) | 20,490,469 |
| 8 May 2009 | INR | 54.05 | 54.6 | 51.3 | 52.8 | 52.8 | -1.1 (-2.04%) | 11,540,644 |
| 7 May 2009 | INR | 52.5 | 54.35 | 51.7 | 53.9 | 53.9 | +2.15 (+4.15%) | 16,858,708 |
| 6 May 2009 | INR | 55.2 | 56.45 | 50.15 | 51.75 | 51.75 | -2.75 (-5.05%) | 25,959,841 |
| 5 May 2009 | INR | 50 | 55 | 49.5 | 54.5 | 54.5 | +5.25 (+10.66%) | 46,980,905 |
| 4 May 2009 | INR | 46.2 | 49.8 | 45.95 | 49.25 | 49.25 | +5.15 (+11.68%) | 31,457,703 |
| 29 Apr 2009 | INR | 43.45 | 46.15 | 39.6 | 44.1 | 44.1 | +1.15 (+2.68%) | 74,199,716 |
| 28 Apr 2009 | INR | 43.7 | 45.2 | 42.3 | 42.95 | 42.95 | -0.85 (-1.94%) | 23,097,520 |
| 27 Apr 2009 | INR | 44.95 | 47.45 | 43.15 | 43.8 | 43.8 | -1.25 (-2.77%) | 21,920,056 |
| 24 Apr 2009 | INR | 45.2 | 47.3 | 44.5 | 45.05 | 45.05 | -0.7 (-1.53%) | 30,807,200 |
| 23 Apr 2009 | INR | 48.5 | 49.3 | 44 | 45.75 | 45.75 | -1.55 (-3.28%) | 35,883,488 |
| 22 Apr 2009 | INR | 52.95 | 54.5 | 46.9 | 47.3 | 47.3 | -4.6 (-8.86%) | 29,847,942 |
| 21 Apr 2009 | INR | 52.5 | 52.75 | 50 | 51.9 | 51.9 | -1.85 (-3.44%) | 19,992,903 |
| 20 Apr 2009 | INR | 53 | 57.7 | 51.8 | 53.75 | 53.75 | +1.15 (+2.19%) | 34,937,330 |
| 17 Apr 2009 | INR | 45 | 54.6 | 45 | 52.6 | 52.6 | +9.25 (+21.34%) | 68,334,541 |
| 16 Apr 2009 | INR | 48 | 56.15 | 42.2 | 43.35 | 43.35 | -4.7 (-9.78%) | 59,426,957 |
| 15 Apr 2009 | INR | 42 | 49.4 | 40.5 | 48.05 | 48.05 | +6.2 (+14.81%) | 42,454,857 |
| 13 Apr 2009 | INR | 43.05 | 44.5 | 40.2 | 41.85 | 41.85 | -0.2 (-0.48%) | 25,385,414 |
