| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 54.9 | 54.9 | 50.1 | 52.9 | 52.9 | +2.35 (+4.65%) | 6,201 |
| 26 May 2009 | INR | 53.25 | 53.25 | 50.35 | 50.55 | 50.55 | -0.2 (-0.39%) | 10,021 |
| 25 May 2009 | INR | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | +2.4 (+4.96%) | 877 |
| 22 May 2009 | INR | 48 | 48.35 | 48 | 48.35 | 48.35 | +2.3 (+4.99%) | 1,050 |
| 21 May 2009 | INR | 42.65 | 46.05 | 42.65 | 46.05 | 46.05 | +4.15 (+9.90%) | 977 |
| 20 May 2009 | INR | 38.1 | 41.9 | 38.1 | 41.9 | 41.9 | +3.8 (+9.97%) | 1,891 |
| 19 May 2009 | INR | 35 | 38.15 | 35 | 38.1 | 38.1 | +3.4 (+9.80%) | 3,271 |
| 15 May 2009 | INR | 32.15 | 35.95 | 32.1 | 34.7 | 34.7 | -0.3 (-0.86%) | 1,746 |
| 14 May 2009 | INR | 35 | 35 | 33.6 | 35 | 35 | -0.25 (-0.71%) | 225 |
| 13 May 2009 | INR | 35.4 | 35.45 | 34.75 | 35.25 | 35.25 | +1.95 (+5.86%) | 825 |
| 12 May 2009 | INR | 35.65 | 35.65 | 32.75 | 33.3 | 33.3 | -0.7 (-2.06%) | 250 |
| 11 May 2009 | INR | 35.5 | 35.65 | 33.8 | 34 | 34 | +0.35 (+1.04%) | 825 |
| 8 May 2009 | INR | 33.7 | 35.85 | 33.65 | 33.65 | 33.65 | -0.25 (-0.74%) | 6 |
| 7 May 2009 | INR | 33.95 | 35 | 33.9 | 33.9 | 33.9 | +0.15 (+0.44%) | 102 |
| 6 May 2009 | INR | 33.15 | 35.5 | 33 | 33.75 | 33.75 | -1.45 (-4.12%) | 1,402 |
| 5 May 2009 | INR | 33 | 37.6 | 33 | 35.2 | 35.2 | +0.9 (+2.62%) | 1,714 |
| 4 May 2009 | INR | 31.9 | 34.3 | 31.9 | 34.3 | 34.3 | +3.1 (+9.94%) | 2,172 |
| 29 Apr 2009 | INR | 31.25 | 31.25 | 31.2 | 31.2 | 31.2 | +0.1 (+0.32%) | 300 |
| 28 Apr 2009 | INR | 32.05 | 32.75 | 31.1 | 31.1 | 31.1 | -1.65 (-5.04%) | 1,820 |
| 27 Apr 2009 | INR | 32.1 | 32.75 | 32 | 32.75 | 32.75 | -0.25 (-0.76%) | 1,070 |
| 24 Apr 2009 | INR | 32.65 | 33 | 32.6 | 33 | 33 | +1 (+3.13%) | 735 |
| 23 Apr 2009 | INR | 32 | 32.05 | 32 | 32 | 32 | -0.25 (-0.78%) | 2,140 |
| 22 Apr 2009 | INR | 32 | 34.9 | 32 | 32.25 | 32.25 | +0.2 (+0.62%) | 2,762 |
| 21 Apr 2009 | INR | 31.85 | 32.05 | 31.85 | 32.05 | 32.05 | +0.1 (+0.31%) | 1,282 |
| 20 Apr 2009 | INR | 30 | 32 | 30 | 31.95 | 31.95 | +2.05 (+6.86%) | 1,900 |
| 17 Apr 2009 | INR | 30 | 31.75 | 29.3 | 29.9 | 29.9 | +0.75 (+2.57%) | 2,415 |
| 16 Apr 2009 | INR | 31.9 | 32 | 29.15 | 29.15 | 29.15 | -1.15 (-3.80%) | 870 |
| 15 Apr 2009 | INR | 30 | 30.3 | 29.1 | 30.3 | 30.3 | +0.3 (+1%) | 905 |
| 13 Apr 2009 | INR | 31.6 | 31.9 | 29.6 | 30 | 30 | 0.0 (0.0%) | 425 |
| 9 Apr 2009 | INR | 29.9 | 30 | 29.9 | 30 | 30 | +0.2 (+0.67%) | 1,185 |
