| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 32 | 32 | 30 | 30 | 30 | -0.5 (-1.64%) | 17,022 |
| 25 May 2009 | INR | 29.25 | 30.5 | 29.25 | 30.5 | 30.5 | +1.25 (+4.27%) | 13,504 |
| 22 May 2009 | INR | 29.75 | 29.75 | 27.7 | 29.25 | 29.25 | +0.9 (+3.17%) | 6,844 |
| 21 May 2009 | INR | 29 | 29.3 | 28.2 | 28.35 | 28.35 | +0.4 (+1.43%) | 12,269 |
| 20 May 2009 | INR | 27 | 27.95 | 26.95 | 27.95 | 27.95 | +1.3 (+4.88%) | 10,187 |
| 19 May 2009 | INR | 26.95 | 26.95 | 26.5 | 26.65 | 26.65 | +1.1 (+4.31%) | 13,587 |
| 15 May 2009 | INR | 26.25 | 26.7 | 25.5 | 25.55 | 25.55 | -0.25 (-0.97%) | 11,959 |
| 14 May 2009 | INR | 25 | 26 | 25 | 25.8 | 25.8 | +0.6 (+2.38%) | 2,309 |
| 13 May 2009 | INR | 25.5 | 27.2 | 25.2 | 25.2 | 25.2 | -1.05 (-4%) | 8,149 |
| 12 May 2009 | INR | 24.8 | 26.5 | 24.8 | 26.25 | 26.25 | -0.15 (-0.57%) | 4,617 |
| 11 May 2009 | INR | 27.5 | 27.5 | 25.45 | 26.4 | 26.4 | -0.1 (-0.38%) | 8,368 |
| 8 May 2009 | INR | 27 | 27 | 25 | 26.5 | 26.5 | +0.75 (+2.91%) | 14,807 |
| 7 May 2009 | INR | 24.55 | 26.65 | 24.55 | 25.75 | 25.75 | +0.25 (+0.98%) | 11,936 |
| 6 May 2009 | INR | 25.6 | 25.6 | 24.5 | 25.5 | 25.5 | +1.1 (+4.51%) | 9,078 |
| 5 May 2009 | INR | 23.75 | 24.4 | 22.6 | 24.4 | 24.4 | +1.55 (+6.78%) | 10,616 |
| 4 May 2009 | INR | 23.3 | 23.45 | 22.85 | 22.85 | 22.85 | -0.05 (-0.22%) | 7,230 |
| 29 Apr 2009 | INR | 22.2 | 22.9 | 21.55 | 22.9 | 22.9 | +0.25 (+1.10%) | 7,214 |
| 28 Apr 2009 | INR | 23 | 23 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 3,460 |
| 27 Apr 2009 | INR | 23.1 | 25 | 23.1 | 23.8 | 23.8 | -0.1 (-0.42%) | 6,270 |
| 24 Apr 2009 | INR | 22.5 | 24 | 22.45 | 23.9 | 23.9 | 0.0 (0.0%) | 3,708 |
| 23 Apr 2009 | INR | 23.65 | 23.9 | 22.85 | 23.9 | 23.9 | +0.8 (+3.46%) | 4,179 |
| 22 Apr 2009 | INR | 22.35 | 23.4 | 22.35 | 23.1 | 23.1 | -0.1 (-0.43%) | 2,894 |
| 21 Apr 2009 | INR | 22.95 | 24.55 | 22.85 | 23.2 | 23.2 | -0.85 (-3.53%) | 5,857 |
| 20 Apr 2009 | INR | 25.55 | 25.55 | 24 | 24.05 | 24.05 | -0.3 (-1.23%) | 9,300 |
| 17 Apr 2009 | INR | 24.4 | 24.75 | 23.1 | 24.35 | 24.35 | +1.35 (+5.87%) | 26,813 |
| 16 Apr 2009 | INR | 23.9 | 23.9 | 23 | 23 | 23 | +0.2 (+0.88%) | 31,954 |
| 15 Apr 2009 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | +1.05 (+4.83%) | 5,260 |
| 13 Apr 2009 | INR | 21.7 | 21.75 | 21.7 | 21.75 | 21.75 | +1 (+4.82%) | 5,540 |
| 9 Apr 2009 | INR | 20.7 | 20.75 | 19.55 | 20.75 | 20.75 | +1.85 (+9.79%) | 11,613 |
| 8 Apr 2009 | INR | 18 | 18.9 | 17.7 | 18.9 | 18.9 | +1.9 (+11.18%) | 9,040 |
