| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 27.3 | 27.5 | 26.15 | 26.15 | 26.15 | -0.6 (-2.24%) | 15,838 |
| 26 May 2009 | INR | 26 | 29 | 26 | 26.75 | 26.75 | +0.55 (+2.10%) | 49,074 |
| 25 May 2009 | INR | 25.1 | 26.4 | 25 | 26.2 | 26.2 | +1.25 (+5.01%) | 20,708 |
| 22 May 2009 | INR | 23.6 | 24.95 | 23.1 | 24.95 | 24.95 | +1.4 (+5.94%) | 9,230 |
| 21 May 2009 | INR | 22.8 | 25.4 | 22.8 | 23.55 | 23.55 | +0.05 (+0.21%) | 50,478 |
| 20 May 2009 | INR | 22.95 | 24.95 | 22 | 23.5 | 23.5 | +1 (+4.44%) | 17,305 |
| 19 May 2009 | INR | 21.3 | 24.9 | 21.3 | 22.5 | 22.5 | +1.5 (+7.14%) | 36,042 |
| 15 May 2009 | INR | 21.8 | 22.4 | 21 | 21 | 21 | -0.5 (-2.33%) | 3,365 |
| 14 May 2009 | INR | 21.65 | 21.65 | 20.6 | 21.5 | 21.5 | +0.25 (+1.18%) | 1,463 |
| 13 May 2009 | INR | 22 | 22.4 | 20.85 | 21.25 | 21.25 | +0.2 (+0.95%) | 7,606 |
| 12 May 2009 | INR | 19.7 | 22.85 | 19.7 | 21.05 | 21.05 | +1.2 (+6.05%) | 20,372 |
| 11 May 2009 | INR | 19.7 | 20 | 19.7 | 19.85 | 19.85 | -1.55 (-7.24%) | 851 |
| 8 May 2009 | INR | 20.4 | 22 | 20.35 | 21.4 | 21.4 | +1.15 (+5.68%) | 11,135 |
| 7 May 2009 | INR | 22.25 | 22.25 | 20 | 20.25 | 20.25 | -0.25 (-1.22%) | 18,875 |
| 6 May 2009 | INR | 21 | 21 | 20.5 | 20.5 | 20.5 | -0.6 (-2.84%) | 4,200 |
| 5 May 2009 | INR | 20.5 | 21.2 | 20.5 | 21.1 | 21.1 | +1.05 (+5.24%) | 900 |
| 4 May 2009 | INR | 20 | 20.9 | 20 | 20.05 | 20.05 | -0.85 (-4.07%) | 2,639 |
| 29 Apr 2009 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | +0.6 (+2.96%) | 200 |
| 28 Apr 2009 | INR | 20.35 | 20.35 | 20.3 | 20.3 | 20.3 | +0.3 (+1.50%) | 2,702 |
| 27 Apr 2009 | INR | 20.1 | 20.8 | 20 | 20 | 20 | +0.1 (+0.50%) | 3,633 |
| 24 Apr 2009 | INR | 19.75 | 20.8 | 19.55 | 19.9 | 19.9 | +0.2 (+1.02%) | 1,600 |
| 23 Apr 2009 | INR | 19.3 | 20.45 | 19.3 | 19.7 | 19.7 | -0.3 (-1.50%) | 700 |
| 22 Apr 2009 | INR | 20.85 | 20.85 | 20 | 20 | 20 | -0.6 (-2.91%) | 1,100 |
| 21 Apr 2009 | INR | 20.6 | 20.75 | 20.6 | 20.6 | 20.6 | -0.15 (-0.72%) | 1,050 |
| 20 Apr 2009 | INR | 21 | 21.45 | 20.5 | 20.75 | 20.75 | +0.75 (+3.75%) | 6,788 |
| 17 Apr 2009 | INR | 20.25 | 22.4 | 20 | 20 | 20 | -0.25 (-1.23%) | 6,016 |
| 16 Apr 2009 | INR | 23.85 | 25 | 20.25 | 20.25 | 20.25 | -1.75 (-7.95%) | 20,107 |
| 15 Apr 2009 | INR | 21.5 | 23.7 | 20.2 | 22 | 22 | +1.4 (+6.80%) | 17,292 |
| 13 Apr 2009 | INR | 20.9 | 21 | 19.9 | 20.6 | 20.6 | +0.65 (+3.26%) | 2,716 |
| 9 Apr 2009 | INR | 20.2 | 21 | 19.9 | 19.95 | 19.95 | +0.9 (+4.72%) | 7,984 |
