| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 60 | 60 | 53.55 | 55.6 | 11.12 | -0.25 (-0.45%) | 70,464 |
| 26 May 2009 | INR | 59.7 | 64.2 | 55.05 | 55.85 | 11.17 | -2.65 (-4.53%) | 179,133 |
| 25 May 2009 | INR | 59.8 | 60.6 | 57.2 | 58.5 | 11.7 | +1 (+1.74%) | 152,647 |
| 22 May 2009 | INR | 52.65 | 58.95 | 51.8 | 57.5 | 11.5 | +6.35 (+12.41%) | 203,371 |
| 21 May 2009 | INR | 50.9 | 54.5 | 50 | 51.15 | 10.23 | +1.25 (+2.51%) | 129,206 |
| 20 May 2009 | INR | 48 | 53.1 | 47.9 | 49.9 | 9.98 | +2.6 (+5.50%) | 153,226 |
| 19 May 2009 | INR | 48 | 51 | 43.5 | 47.3 | 9.46 | +5.9 (+14.25%) | 165,139 |
| 15 May 2009 | INR | 42.75 | 43.05 | 41.25 | 41.4 | 8.28 | -0.5 (-1.19%) | 18,278 |
| 14 May 2009 | INR | 41.55 | 43 | 41.2 | 41.9 | 8.38 | -0.35 (-0.83%) | 9,159 |
| 13 May 2009 | INR | 43.5 | 43.5 | 42.05 | 42.25 | 8.45 | -0.85 (-1.97%) | 9,663 |
| 12 May 2009 | INR | 42.5 | 43.65 | 42.45 | 43.1 | 8.62 | +0.2 (+0.47%) | 13,321 |
| 11 May 2009 | INR | 46.35 | 46.35 | 42.3 | 42.9 | 8.58 | -1.85 (-4.13%) | 25,199 |
| 8 May 2009 | INR | 45 | 47 | 43 | 44.75 | 8.95 | +0.75 (+1.70%) | 92,054 |
| 7 May 2009 | INR | 42.45 | 44.5 | 42.05 | 44 | 8.8 | +2.55 (+6.15%) | 50,706 |
| 6 May 2009 | INR | 42.1 | 44.9 | 41.25 | 41.45 | 8.29 | -0.2 (-0.48%) | 60,251 |
| 5 May 2009 | INR | 41 | 42.7 | 41 | 41.65 | 8.33 | +0.65 (+1.59%) | 82,265 |
| 4 May 2009 | INR | 40.8 | 42 | 40.25 | 41 | 8.2 | +1.7 (+4.33%) | 26,300 |
| 29 Apr 2009 | INR | 39.9 | 40.25 | 39 | 39.3 | 7.86 | +0.2 (+0.51%) | 12,652 |
| 28 Apr 2009 | INR | 41.5 | 41.5 | 38.6 | 39.1 | 7.82 | -2.05 (-4.98%) | 16,047 |
| 27 Apr 2009 | INR | 43.7 | 43.7 | 41 | 41.15 | 8.23 | -0.25 (-0.60%) | 14,686 |
| 24 Apr 2009 | INR | 41.1 | 42.5 | 41 | 41.4 | 8.28 | +0.4 (+0.98%) | 14,117 |
| 23 Apr 2009 | INR | 42 | 42.65 | 40.55 | 41 | 8.2 | -0.3 (-0.73%) | 11,920 |
| 22 Apr 2009 | INR | 42.5 | 43.5 | 41.05 | 41.3 | 8.26 | -1.05 (-2.48%) | 16,194 |
| 21 Apr 2009 | INR | 41.45 | 43.5 | 41 | 42.35 | 8.47 | +0.3 (+0.71%) | 13,793 |
| 20 Apr 2009 | INR | 45.8 | 45.8 | 41.6 | 42.05 | 8.41 | -0.45 (-1.06%) | 27,673 |
| 17 Apr 2009 | INR | 44.5 | 46.4 | 42.25 | 42.5 | 8.5 | -1 (-2.30%) | 32,756 |
| 16 Apr 2009 | INR | 52.4 | 53.9 | 43 | 43.5 | 8.7 | -7.2 (-14.20%) | 272,391 |
| 15 Apr 2009 | INR | 47.8 | 53.4 | 45.55 | 50.7 | 10.14 | +4.35 (+9.39%) | 338,395 |
| 13 Apr 2009 | INR | 40.05 | 47 | 40 | 46.35 | 9.27 | +7.15 (+18.24%) | 105,531 |
| 9 Apr 2009 | INR | 39.5 | 41.5 | 38.3 | 39.2 | 7.84 | -0.25 (-0.63%) | 32,573 |
