| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 89.8 | 89.8 | 83 | 87.4 | 8.74 | +0.85 (+0.98%) | 39,780 |
| 26 May 2009 | INR | 94.7 | 94.7 | 86.55 | 86.55 | 8.655 | -4.55 (-4.99%) | 27,700 |
| 25 May 2009 | INR | 92 | 95 | 88.85 | 91.1 | 9.11 | -0.55 (-0.60%) | 96,170 |
| 22 May 2009 | INR | 95 | 96 | 90.1 | 91.65 | 9.165 | -0.55 (-0.60%) | 90,410 |
| 21 May 2009 | INR | 95 | 95 | 90 | 92.2 | 9.22 | +1.5 (+1.65%) | 64,930 |
| 20 May 2009 | INR | 92.05 | 92.05 | 85 | 90.7 | 9.07 | +3 (+3.42%) | 134,490 |
| 19 May 2009 | INR | 87.7 | 87.7 | 81 | 87.7 | 8.77 | +4.15 (+4.97%) | 182,440 |
| 18 May 2009 | INR | 0 | 0 | 0 | 83.55 | 8.355 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 83.55 | 83.55 | 79.2 | 83.55 | 8.355 | +3.95 (+4.96%) | 42,000 |
| 14 May 2009 | INR | 79.6 | 79.6 | 75 | 79.6 | 7.96 | +3.75 (+4.94%) | 115,520 |
| 13 May 2009 | INR | 75.85 | 75.85 | 75.85 | 75.85 | 7.585 | +3.6 (+4.98%) | 67,480 |
| 12 May 2009 | INR | 72.25 | 72.25 | 71.8 | 72.25 | 7.225 | +3.4 (+4.94%) | 29,800 |
| 11 May 2009 | INR | 63.15 | 68.85 | 63.15 | 68.85 | 6.885 | +3.25 (+4.95%) | 38,120 |
| 8 May 2009 | INR | 66 | 69 | 65.6 | 65.6 | 6.56 | -3.45 (-5.00%) | 17,770 |
| 7 May 2009 | INR | 70.6 | 70.6 | 64.15 | 69.05 | 6.905 | +1.8 (+2.68%) | 68,130 |
| 6 May 2009 | INR | 67.25 | 67.25 | 67.25 | 67.25 | 6.725 | +3.2 (+5.00%) | 6,060 |
| 5 May 2009 | INR | 64.05 | 64.05 | 64.05 | 64.05 | 6.405 | +3.05 (+5%) | 4,990 |
| 4 May 2009 | INR | 61 | 61 | 61 | 61 | 6.1 | +2.9 (+4.99%) | 13,250 |
| 1 May 2009 | INR | 0 | 0 | 0 | 58.1 | 5.81 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 58.1 | 5.81 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 58.1 | 58.1 | 52.6 | 58.1 | 5.81 | +2.75 (+4.97%) | 146,230 |
| 28 Apr 2009 | INR | 55.35 | 55.35 | 55.35 | 55.35 | 5.535 | +2.6 (+4.93%) | 21,500 |
| 27 Apr 2009 | INR | 52.75 | 52.75 | 52.75 | 52.75 | 5.275 | +2.5 (+4.98%) | 12,630 |
| 24 Apr 2009 | INR | 50.25 | 50.25 | 50.25 | 50.25 | 5.025 | +1.45 (+2.97%) | 48,400 |
| 23 Apr 2009 | INR | 47.2 | 48.8 | 47.2 | 48.8 | 4.88 | +2.3 (+4.95%) | 14,140 |
| 22 Apr 2009 | INR | 44.55 | 46.5 | 44.55 | 46.5 | 4.65 | -0.25 (-0.53%) | 2,080 |
| 21 Apr 2009 | INR | 46.8 | 47 | 46.75 | 46.75 | 4.675 | -2.45 (-4.98%) | 5,960 |
| 20 Apr 2009 | INR | 49.65 | 54 | 49.2 | 49.2 | 4.92 | -2.6 (-5.02%) | 38,550 |
| 17 Apr 2009 | INR | 49.9 | 51.95 | 47.5 | 51.8 | 5.18 | +2.3 (+4.65%) | 57,050 |
| 16 Apr 2009 | INR | 49.6 | 49.6 | 49.5 | 49.5 | 4.95 | +2.25 (+4.76%) | 22,300 |
