| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 48.15 | 49.3 | 46.1 | 48.1 | 48.1 | +1.75 (+3.78%) | 252,393 |
| 26 May 2009 | INR | 51.8 | 53.5 | 45.75 | 46.35 | 46.35 | -4.45 (-8.76%) | 346,770 |
| 25 May 2009 | INR | 50.5 | 52.15 | 50 | 50.8 | 50.8 | +1.25 (+2.52%) | 455,995 |
| 22 May 2009 | INR | 46 | 50.65 | 45 | 49.55 | 49.55 | +5.05 (+11.35%) | 608,609 |
| 21 May 2009 | INR | 43.4 | 48.5 | 43.25 | 44.5 | 44.5 | +2.7 (+6.46%) | 612,062 |
| 20 May 2009 | INR | 36.75 | 42.7 | 36.75 | 41.8 | 41.8 | +5.6 (+15.47%) | 594,569 |
| 19 May 2009 | INR | 39 | 40 | 34.65 | 36.2 | 36.2 | +2.8 (+8.38%) | 288,575 |
| 15 May 2009 | INR | 33.6 | 34.3 | 33.1 | 33.4 | 33.4 | +0.05 (+0.15%) | 52,652 |
| 14 May 2009 | INR | 32.15 | 34.15 | 32.15 | 33.35 | 33.35 | -0.2 (-0.60%) | 38,003 |
| 13 May 2009 | INR | 34.5 | 35 | 33.5 | 33.55 | 33.55 | -0.2 (-0.59%) | 65,985 |
| 12 May 2009 | INR | 33.5 | 34.5 | 32.7 | 33.75 | 33.75 | -0.05 (-0.15%) | 71,519 |
| 11 May 2009 | INR | 35.85 | 35.85 | 33.5 | 33.8 | 33.8 | -0.85 (-2.45%) | 69,081 |
| 8 May 2009 | INR | 34.1 | 37.5 | 34.1 | 34.65 | 34.65 | -0.25 (-0.72%) | 278,131 |
| 7 May 2009 | INR | 34.8 | 35.45 | 33.3 | 34.9 | 34.9 | +1.55 (+4.65%) | 91,625 |
| 6 May 2009 | INR | 36 | 36 | 33 | 33.35 | 33.35 | -1.15 (-3.33%) | 128,770 |
| 5 May 2009 | INR | 36.4 | 36.4 | 34.2 | 34.5 | 34.5 | -0.45 (-1.29%) | 245,045 |
| 4 May 2009 | INR | 34.95 | 34.95 | 34.25 | 34.95 | 34.95 | +3.15 (+9.91%) | 324,390 |
| 29 Apr 2009 | INR | 29.7 | 31.8 | 28.9 | 31.8 | 31.8 | +2.85 (+9.84%) | 117,385 |
| 28 Apr 2009 | INR | 31.25 | 31.7 | 28.55 | 28.95 | 28.95 | -2.2 (-7.06%) | 120,446 |
| 27 Apr 2009 | INR | 33.25 | 34.45 | 30.55 | 31.15 | 31.15 | -2.75 (-8.11%) | 160,944 |
| 24 Apr 2009 | INR | 33.25 | 34.75 | 33.25 | 33.9 | 33.9 | +0.4 (+1.19%) | 200,336 |
| 23 Apr 2009 | INR | 33.8 | 34.7 | 31.85 | 33.5 | 33.5 | +0.1 (+0.30%) | 301,866 |
| 22 Apr 2009 | INR | 38.4 | 38.6 | 33.2 | 33.4 | 33.4 | -3.45 (-9.36%) | 857,400 |
| 21 Apr 2009 | INR | 30.5 | 37.1 | 30.1 | 36.85 | 36.85 | +5.9 (+19.06%) | 1,343,518 |
| 20 Apr 2009 | INR | 31.2 | 32.6 | 30.25 | 30.95 | 30.95 | +0.5 (+1.64%) | 435,557 |
| 17 Apr 2009 | INR | 30.8 | 32.15 | 29.95 | 30.45 | 30.45 | +0.45 (+1.50%) | 258,842 |
| 16 Apr 2009 | INR | 32 | 34.1 | 29.25 | 30 | 30 | -1.2 (-3.85%) | 1,079,883 |
| 15 Apr 2009 | INR | 31 | 33 | 30 | 31.2 | 31.2 | +0.7 (+2.30%) | 726,574 |
| 13 Apr 2009 | INR | 29.1 | 32.35 | 28.8 | 30.5 | 30.5 | +2.7 (+9.71%) | 781,807 |
| 9 Apr 2009 | INR | 27.9 | 28.9 | 27 | 27.8 | 27.8 | +0.65 (+2.39%) | 286,755 |
