| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2009 | INR | 59.75 | 59.8 | 53.6 | 55.65 | 55.65 | +4 (+7.74%) | 28,186 |
| 15 May 2009 | INR | 52 | 53.9 | 51.1 | 51.65 | 51.65 | +0.65 (+1.27%) | 26,534 |
| 14 May 2009 | INR | 50.05 | 53.25 | 50 | 51 | 51 | 0.0 (0.0%) | 2,376 |
| 13 May 2009 | INR | 54 | 54.25 | 51 | 51 | 51 | -2 (-3.77%) | 4,850 |
| 12 May 2009 | INR | 54.55 | 55.5 | 52.75 | 53 | 53 | -2.5 (-4.50%) | 12,851 |
| 11 May 2009 | INR | 52.6 | 57.5 | 51.15 | 55.5 | 55.5 | +2.7 (+5.11%) | 31,418 |
| 8 May 2009 | INR | 51 | 55.4 | 51 | 52.8 | 52.8 | +0.65 (+1.25%) | 21,801 |
| 7 May 2009 | INR | 52 | 52.5 | 51.3 | 52.15 | 52.15 | +2 (+3.99%) | 3,673 |
| 6 May 2009 | INR | 53 | 53 | 50.1 | 50.15 | 50.15 | -1.5 (-2.90%) | 12,953 |
| 5 May 2009 | INR | 52.5 | 52.5 | 51 | 51.65 | 51.65 | -0.05 (-0.10%) | 3,565 |
| 4 May 2009 | INR | 51.5 | 52.4 | 51 | 51.7 | 51.7 | +1.35 (+2.68%) | 9,671 |
| 29 Apr 2009 | INR | 50.1 | 52.5 | 49 | 50.35 | 50.35 | +1.35 (+2.76%) | 14,408 |
| 28 Apr 2009 | INR | 55.85 | 55.85 | 48.25 | 49 | 49 | -4.5 (-8.41%) | 7,429 |
| 27 Apr 2009 | INR | 53 | 56.25 | 52.75 | 53.5 | 53.5 | +1.6 (+3.08%) | 32,144 |
| 24 Apr 2009 | INR | 54.9 | 54.9 | 51.6 | 51.9 | 51.9 | +0.5 (+0.97%) | 12,867 |
| 23 Apr 2009 | INR | 51.5 | 52.2 | 50.3 | 51.4 | 51.4 | +0.4 (+0.78%) | 5,835 |
| 22 Apr 2009 | INR | 51.85 | 53.95 | 50.65 | 51 | 51 | -0.2 (-0.39%) | 17,720 |
| 21 Apr 2009 | INR | 52 | 52.7 | 49.5 | 51.2 | 51.2 | -1.25 (-2.38%) | 2,832 |
| 20 Apr 2009 | INR | 51.95 | 53.9 | 50.15 | 52.45 | 52.45 | +2.25 (+4.48%) | 4,804 |
| 17 Apr 2009 | INR | 51 | 53.5 | 50 | 50.2 | 50.2 | -1.05 (-2.05%) | 3,934 |
| 16 Apr 2009 | INR | 55.4 | 57.75 | 50.3 | 51.25 | 51.25 | -3.75 (-6.82%) | 11,874 |
| 15 Apr 2009 | INR | 53.2 | 55.9 | 52.2 | 55 | 55 | +2.6 (+4.96%) | 14,565 |
| 13 Apr 2009 | INR | 55.8 | 55.8 | 50.4 | 52.4 | 52.4 | +0.05 (+0.10%) | 8,166 |
| 9 Apr 2009 | INR | 55 | 55 | 51.5 | 52.35 | 52.35 | +0.7 (+1.36%) | 8,852 |
| 8 Apr 2009 | INR | 49.05 | 51.9 | 47.05 | 51.65 | 51.65 | +1.85 (+3.71%) | 12,045 |
| 6 Apr 2009 | INR | 53 | 53 | 48.85 | 49.8 | 49.8 | -0.25 (-0.50%) | 10,826 |
| 2 Apr 2009 | INR | 53 | 53 | 49.15 | 50.05 | 50.05 | +1 (+2.04%) | 10,760 |
| 1 Apr 2009 | INR | 46.05 | 50.2 | 46 | 49.05 | 49.05 | +3.4 (+7.45%) | 28,822 |
| 31 Mar 2009 | INR | 45.95 | 47.95 | 43.1 | 45.65 | 45.65 | -1.85 (-3.89%) | 42,593 |
| 30 Mar 2009 | INR | 50.15 | 51.95 | 47.5 | 47.5 | 47.5 | -5.25 (-9.95%) | 55,091 |
