| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 67.7 | 67.85 | 66.5 | 67.85 | 67.85 | +3.15 (+4.87%) | 10,655 |
| 25 May 2009 | INR | 61.2 | 64.7 | 61.2 | 64.7 | 64.7 | +2.85 (+4.61%) | 10,034 |
| 22 May 2009 | INR | 59 | 61.85 | 59 | 61.85 | 61.85 | +2.35 (+3.95%) | 18,901 |
| 21 May 2009 | INR | 59.1 | 59.9 | 57.5 | 59.5 | 59.5 | +2 (+3.48%) | 6,059 |
| 20 May 2009 | INR | 57.7 | 57.7 | 56 | 57.5 | 57.5 | +2 (+3.60%) | 5,121 |
| 19 May 2009 | INR | 55.5 | 55.5 | 54.05 | 55.5 | 55.5 | +1.5 (+2.78%) | 11,375 |
| 15 May 2009 | INR | 51.2 | 54.3 | 51 | 54 | 54 | -0.4 (-0.74%) | 8,698 |
| 14 May 2009 | INR | 55 | 55 | 51.8 | 54.4 | 54.4 | -0.1 (-0.18%) | 5,849 |
| 13 May 2009 | INR | 54.85 | 57.45 | 54 | 54.5 | 54.5 | -1 (-1.80%) | 11,456 |
| 12 May 2009 | INR | 58 | 58.2 | 54.5 | 55.5 | 55.5 | -0.5 (-0.89%) | 27,707 |
| 11 May 2009 | INR | 57.5 | 57.9 | 55 | 56 | 56 | -1 (-1.75%) | 3,099 |
| 8 May 2009 | INR | 54.75 | 57.5 | 52.3 | 57 | 57 | +2 (+3.64%) | 17,467 |
| 7 May 2009 | INR | 52.85 | 55.45 | 51 | 55 | 55 | +3.3 (+6.38%) | 10,956 |
| 6 May 2009 | INR | 55.95 | 57.05 | 51.7 | 51.7 | 51.7 | -2.75 (-5.05%) | 28,884 |
| 5 May 2009 | INR | 53.5 | 54.45 | 53 | 54.45 | 54.45 | +2.45 (+4.71%) | 11,944 |
| 4 May 2009 | INR | 49 | 52 | 49 | 52 | 52 | +3 (+6.12%) | 22,251 |
| 29 Apr 2009 | INR | 50 | 51.5 | 49 | 49 | 49 | -1 (-2%) | 8,049 |
| 28 Apr 2009 | INR | 50.9 | 50.9 | 48.35 | 50 | 50 | -1 (-1.96%) | 7,649 |
| 27 Apr 2009 | INR | 51.85 | 52.25 | 49.75 | 51 | 51 | +1.15 (+2.31%) | 8,267 |
| 24 Apr 2009 | INR | 48.75 | 49.85 | 47.5 | 49.85 | 49.85 | +1.35 (+2.78%) | 9,266 |
| 23 Apr 2009 | INR | 46.9 | 48.75 | 46 | 48.5 | 48.5 | +2.7 (+5.90%) | 17,328 |
| 22 Apr 2009 | INR | 47.95 | 48 | 45.5 | 45.8 | 45.8 | -0.35 (-0.76%) | 12,182 |
| 21 Apr 2009 | INR | 43 | 46.2 | 43 | 46.15 | 46.15 | +1.75 (+3.94%) | 10,362 |
| 20 Apr 2009 | INR | 43.05 | 45 | 43.05 | 44.4 | 44.4 | +1.4 (+3.26%) | 23,125 |
| 17 Apr 2009 | INR | 44.3 | 44.3 | 42.5 | 43 | 43 | +0.5 (+1.18%) | 21,184 |
| 16 Apr 2009 | INR | 44 | 44.2 | 41.5 | 42.5 | 42.5 | +0.35 (+0.83%) | 5,409 |
| 15 Apr 2009 | INR | 43.5 | 43.5 | 41 | 42.15 | 42.15 | +0.15 (+0.36%) | 13,798 |
| 13 Apr 2009 | INR | 40 | 42 | 39.6 | 42 | 42 | +1.9 (+4.74%) | 12,409 |
| 9 Apr 2009 | INR | 39 | 40.2 | 39 | 40.1 | 40.1 | +1.55 (+4.02%) | 8,470 |
| 8 Apr 2009 | INR | 37.5 | 38.6 | 36.15 | 38.55 | 38.55 | +1.55 (+4.19%) | 5,298 |
