| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 62 | 64.5 | 62 | 63.7 | 63.7 | +1.85 (+2.99%) | 52,593 |
| 26 May 2009 | INR | 64.8 | 65 | 61 | 61.85 | 61.85 | -1.95 (-3.06%) | 53,733 |
| 25 May 2009 | INR | 63 | 65.2 | 62.1 | 63.8 | 63.8 | +2.4 (+3.91%) | 46,109 |
| 22 May 2009 | INR | 63.5 | 64.4 | 60 | 61.4 | 61.4 | -1.55 (-2.46%) | 51,800 |
| 21 May 2009 | INR | 61.15 | 67.5 | 60 | 62.95 | 62.95 | +2.25 (+3.71%) | 187,523 |
| 20 May 2009 | INR | 56 | 60.95 | 55.5 | 60.7 | 60.7 | +4.7 (+8.39%) | 58,041 |
| 19 May 2009 | INR | 61 | 61 | 52 | 56 | 56 | +5 (+9.80%) | 99,010 |
| 15 May 2009 | INR | 51.45 | 51.5 | 50.8 | 51 | 51 | +0.4 (+0.79%) | 22,338 |
| 14 May 2009 | INR | 49.2 | 51.1 | 49 | 50.6 | 50.6 | +0.8 (+1.61%) | 29,395 |
| 13 May 2009 | INR | 50.4 | 51.4 | 49.5 | 49.8 | 49.8 | -0.2 (-0.40%) | 30,785 |
| 12 May 2009 | INR | 48.2 | 50.35 | 48.2 | 50 | 50 | +0.5 (+1.01%) | 28,639 |
| 11 May 2009 | INR | 51.5 | 51.5 | 49.05 | 49.5 | 49.5 | -0.55 (-1.10%) | 41,948 |
| 8 May 2009 | INR | 52 | 52.9 | 49.75 | 50.05 | 50.05 | -1.55 (-3.00%) | 75,063 |
| 7 May 2009 | INR | 51.1 | 52.5 | 51 | 51.6 | 51.6 | +3 (+6.17%) | 121,427 |
| 6 May 2009 | INR | 51 | 52 | 48.15 | 48.6 | 48.6 | -1.5 (-2.99%) | 86,514 |
| 5 May 2009 | INR | 48.55 | 51.4 | 48.55 | 50.1 | 50.1 | +1.4 (+2.87%) | 52,960 |
| 4 May 2009 | INR | 49.9 | 49.9 | 48.05 | 48.7 | 48.7 | +1.7 (+3.62%) | 16,207 |
| 29 Apr 2009 | INR | 45 | 47 | 45 | 47 | 47 | +1.75 (+3.87%) | 6,541 |
| 28 Apr 2009 | INR | 47.5 | 47.85 | 45 | 45.25 | 45.25 | -2.1 (-4.44%) | 8,776 |
| 27 Apr 2009 | INR | 48.3 | 49.65 | 46.55 | 47.35 | 47.35 | -0.95 (-1.97%) | 18,913 |
| 24 Apr 2009 | INR | 46.5 | 51.3 | 46.5 | 48.3 | 48.3 | +2 (+4.32%) | 49,779 |
| 23 Apr 2009 | INR | 46 | 47 | 45.1 | 46.3 | 46.3 | +1.05 (+2.32%) | 20,872 |
| 22 Apr 2009 | INR | 47.7 | 48 | 44.6 | 45.25 | 45.25 | +0.1 (+0.22%) | 27,712 |
| 21 Apr 2009 | INR | 44.5 | 46 | 44.5 | 45.15 | 45.15 | -1.85 (-3.94%) | 18,133 |
| 20 Apr 2009 | INR | 41 | 50.4 | 41 | 47 | 47 | +3.35 (+7.67%) | 41,805 |
| 17 Apr 2009 | INR | 44.7 | 44.75 | 42.6 | 43.65 | 43.65 | +1.55 (+3.68%) | 7,322 |
| 16 Apr 2009 | INR | 44.65 | 46.5 | 42.1 | 42.1 | 42.1 | -2 (-4.54%) | 16,825 |
| 15 Apr 2009 | INR | 44 | 45.5 | 40.05 | 44.1 | 44.1 | 0.0 (0.0%) | 34,061 |
| 13 Apr 2009 | INR | 41 | 47.4 | 39.25 | 44.1 | 44.1 | +4.6 (+11.65%) | 85,846 |
| 9 Apr 2009 | INR | 39.1 | 39.9 | 38.65 | 39.5 | 39.5 | +0.65 (+1.67%) | 20,064 |
