| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 63.9 | 64.1 | 58 | 58 | 11.6 | -3.05 (-5.00%) | 102,656 |
| 25 May 2009 | INR | 61.05 | 61.05 | 59.3 | 61.05 | 12.21 | +2.9 (+4.99%) | 135,724 |
| 22 May 2009 | INR | 58.15 | 58.15 | 58.15 | 58.15 | 11.63 | +2.75 (+4.96%) | 29,269 |
| 21 May 2009 | INR | 55.4 | 55.4 | 55.4 | 55.4 | 11.08 | +2.6 (+4.92%) | 6,613 |
| 20 May 2009 | INR | 52.8 | 52.8 | 52.8 | 52.8 | 10.56 | +2.5 (+4.97%) | 4,396 |
| 19 May 2009 | INR | 50.3 | 50.3 | 50.3 | 50.3 | 10.06 | +2.35 (+4.90%) | 45,196 |
| 15 May 2009 | INR | 46.9 | 47.95 | 46.9 | 47.95 | 9.59 | +1.75 (+3.79%) | 13,752 |
| 14 May 2009 | INR | 44 | 46.2 | 43.1 | 46.2 | 9.24 | +1.95 (+4.41%) | 10,162 |
| 13 May 2009 | INR | 43.05 | 44.25 | 43.05 | 44.25 | 8.85 | +0.55 (+1.26%) | 2,500 |
| 12 May 2009 | INR | 44 | 44.7 | 42.6 | 43.7 | 8.74 | -0.2 (-0.46%) | 7,665 |
| 11 May 2009 | INR | 45 | 45 | 42.25 | 43.9 | 8.78 | -0.5 (-1.13%) | 17,942 |
| 8 May 2009 | INR | 45.15 | 45.5 | 44.4 | 44.4 | 8.88 | -2.3 (-4.93%) | 10,532 |
| 7 May 2009 | INR | 49.5 | 49.5 | 46.25 | 46.7 | 9.34 | -0.45 (-0.95%) | 20,112 |
| 6 May 2009 | INR | 46.05 | 47.15 | 46.05 | 47.15 | 9.43 | +2 (+4.43%) | 9,690 |
| 5 May 2009 | INR | 43 | 45.15 | 43 | 45.15 | 9.03 | +2.15 (+5%) | 18,402 |
| 4 May 2009 | INR | 41.1 | 44 | 41.1 | 43 | 8.6 | +1.05 (+2.50%) | 14,089 |
| 29 Apr 2009 | INR | 40 | 42 | 39.55 | 41.95 | 8.39 | +0.45 (+1.08%) | 31,050 |
| 28 Apr 2009 | INR | 42.45 | 42.5 | 40.15 | 41.5 | 8.3 | -1 (-2.35%) | 26,744 |
| 27 Apr 2009 | INR | 43.5 | 43.8 | 40.5 | 42.5 | 8.5 | +0.75 (+1.80%) | 37,627 |
| 24 Apr 2009 | INR | 39.3 | 41.75 | 39.3 | 41.75 | 8.35 | +1.85 (+4.64%) | 134,461 |
| 23 Apr 2009 | INR | 38.95 | 39.9 | 37.1 | 39.9 | 7.98 | +1.6 (+4.18%) | 22,982 |
| 22 Apr 2009 | INR | 36.25 | 38.3 | 36.1 | 38.3 | 7.66 | +2.3 (+6.39%) | 93,523 |
| 21 Apr 2009 | INR | 35.25 | 37.35 | 34.4 | 36 | 7.2 | +0.75 (+2.13%) | 58,491 |
| 20 Apr 2009 | INR | 35.55 | 38 | 34.65 | 35.25 | 7.05 | -1.05 (-2.89%) | 31,767 |
| 17 Apr 2009 | INR | 35.05 | 38.2 | 35.05 | 36.3 | 7.26 | +1.85 (+5.37%) | 81,643 |
| 16 Apr 2009 | INR | 41 | 41 | 34.45 | 34.45 | 6.89 | -3.8 (-9.93%) | 24,274 |
| 15 Apr 2009 | INR | 38.25 | 39.95 | 37.25 | 38.25 | 7.65 | -0.15 (-0.39%) | 37,288 |
| 13 Apr 2009 | INR | 40.1 | 41.4 | 37 | 38.4 | 7.68 | -0.65 (-1.66%) | 42,205 |
| 9 Apr 2009 | INR | 34.9 | 39.9 | 34.5 | 39.05 | 7.81 | +4.85 (+14.18%) | 67,604 |
| 8 Apr 2009 | INR | 30.6 | 37.3 | 30.6 | 34.2 | 6.84 | +2.2 (+6.88%) | 47,761 |
