| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 45 | 46.4 | 44 | 46.25 | 46.25 | +3.2 (+7.43%) | 30,181 |
| 26 May 2009 | INR | 45 | 49 | 43.05 | 43.05 | 43.05 | -2.05 (-4.55%) | 23,650 |
| 25 May 2009 | INR | 45 | 46 | 42.35 | 45.1 | 45.1 | +2.1 (+4.88%) | 20,848 |
| 22 May 2009 | INR | 43.5 | 44.9 | 41 | 43 | 43 | -0.5 (-1.15%) | 12,428 |
| 21 May 2009 | INR | 43 | 46.2 | 42.35 | 43.5 | 43.5 | +1.5 (+3.57%) | 39,508 |
| 20 May 2009 | INR | 37.9 | 42 | 37 | 42 | 42 | +7 (+20%) | 56,378 |
| 19 May 2009 | INR | 34.4 | 35 | 31.15 | 35 | 35 | +6.35 (+22.16%) | 19,347 |
| 15 May 2009 | INR | 30.95 | 30.95 | 28.65 | 28.65 | 28.65 | -0.3 (-1.04%) | 5,198 |
| 14 May 2009 | INR | 27.15 | 30.4 | 27.15 | 28.95 | 28.95 | -0.65 (-2.20%) | 2,097 |
| 13 May 2009 | INR | 28.5 | 31 | 28.5 | 29.6 | 29.6 | +1.1 (+3.86%) | 5,397 |
| 12 May 2009 | INR | 29.05 | 29.55 | 27.35 | 28.5 | 28.5 | -0.1 (-0.35%) | 2,094 |
| 11 May 2009 | INR | 30.15 | 31.95 | 28.55 | 28.6 | 28.6 | -2.3 (-7.44%) | 2,438 |
| 8 May 2009 | INR | 29.6 | 35.8 | 29.6 | 30.9 | 30.9 | +0.2 (+0.65%) | 4,308 |
| 7 May 2009 | INR | 30.8 | 31.5 | 30 | 30.7 | 30.7 | -0.55 (-1.76%) | 2,175 |
| 6 May 2009 | INR | 31 | 32.65 | 30.8 | 31.25 | 31.25 | -1 (-3.10%) | 2,635 |
| 5 May 2009 | INR | 31.25 | 33 | 30.2 | 32.25 | 32.25 | +1.3 (+4.20%) | 7,056 |
| 4 May 2009 | INR | 31 | 32.5 | 30.3 | 30.95 | 30.95 | +0.65 (+2.15%) | 6,871 |
| 29 Apr 2009 | INR | 30.15 | 31.95 | 30.15 | 30.3 | 30.3 | +0.2 (+0.66%) | 1,926 |
| 28 Apr 2009 | INR | 33 | 33 | 30.1 | 30.1 | 30.1 | -2.35 (-7.24%) | 2,794 |
| 27 Apr 2009 | INR | 32.1 | 33.35 | 31.15 | 32.45 | 32.45 | +0.25 (+0.78%) | 2,629 |
| 24 Apr 2009 | INR | 32.95 | 32.95 | 29.65 | 32.2 | 32.2 | +1.3 (+4.21%) | 8,508 |
| 23 Apr 2009 | INR | 31.65 | 33.85 | 30.5 | 30.9 | 30.9 | -3 (-8.85%) | 8,899 |
| 22 Apr 2009 | INR | 31.5 | 35 | 31.5 | 33.9 | 33.9 | +1.4 (+4.31%) | 4,349 |
| 21 Apr 2009 | INR | 33.9 | 34.7 | 31.2 | 32.5 | 32.5 | -3.35 (-9.34%) | 8,746 |
| 20 Apr 2009 | INR | 33.75 | 36.9 | 33.75 | 35.85 | 35.85 | -0.15 (-0.42%) | 11,718 |
| 17 Apr 2009 | INR | 36.95 | 37.5 | 34.8 | 36 | 36 | -1.8 (-4.76%) | 9,265 |
| 16 Apr 2009 | INR | 36.8 | 38.85 | 34 | 37.8 | 37.8 | +5.4 (+16.67%) | 73,493 |
| 15 Apr 2009 | INR | 24.25 | 32.4 | 24.25 | 32.4 | 32.4 | +5.4 (+20%) | 27,147 |
| 13 Apr 2009 | INR | 24 | 27.95 | 24 | 27 | 27 | +2.25 (+9.09%) | 6,054 |
| 9 Apr 2009 | INR | 22.5 | 27.4 | 22.5 | 24.75 | 24.75 | -0.8 (-3.13%) | 9,952 |
