| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 99 | 104.4 | 96.6 | 103.6 | 103.6 | +5.95 (+6.09%) | 2,473 |
| 22 May 2009 | INR | 97.45 | 97.9 | 94.6 | 97.65 | 97.65 | +4.65 (+5.00%) | 1,942 |
| 21 May 2009 | INR | 92 | 95 | 92 | 93 | 93 | +2.05 (+2.25%) | 10,035 |
| 20 May 2009 | INR | 89.9 | 92 | 86.5 | 90.95 | 90.95 | +10.95 (+13.69%) | 14,186 |
| 19 May 2009 | INR | 75 | 89 | 75 | 80 | 80 | -3 (-3.61%) | 37,927 |
| 15 May 2009 | INR | 87 | 88 | 82 | 83 | 83 | +5 (+6.41%) | 22,023 |
| 14 May 2009 | INR | 76.05 | 82.5 | 76.05 | 78 | 78 | -2.1 (-2.62%) | 33,683 |
| 13 May 2009 | INR | 80 | 80.2 | 80 | 80.1 | 80.1 | +1.1 (+1.39%) | 200 |
| 11 May 2009 | INR | 79 | 80.5 | 77 | 79 | 79 | -2.5 (-3.07%) | 2,823 |
| 8 May 2009 | INR | 81 | 81.5 | 77.15 | 81.5 | 81.5 | +4.5 (+5.84%) | 1,605 |
| 7 May 2009 | INR | 78 | 79.65 | 77 | 77 | 77 | +1 (+1.32%) | 425 |
| 6 May 2009 | INR | 77 | 77 | 75.5 | 76 | 76 | +0.8 (+1.06%) | 350 |
| 5 May 2009 | INR | 74.5 | 76 | 74.5 | 75.2 | 75.2 | -1.8 (-2.34%) | 2,080 |
| 4 May 2009 | INR | 74.25 | 77 | 74.25 | 77 | 77 | +1 (+1.32%) | 350 |
| 29 Apr 2009 | INR | 66.1 | 79.9 | 66.1 | 76 | 76 | +1.9 (+2.56%) | 2,510 |
| 28 Apr 2009 | INR | 74 | 76.9 | 74 | 74.1 | 74.1 | -3.9 (-5%) | 450 |
| 27 Apr 2009 | INR | 75.3 | 78 | 74.25 | 78 | 78 | +1.1 (+1.43%) | 1,520 |
| 24 Apr 2009 | INR | 70.4 | 81.9 | 70.4 | 76.9 | 76.9 | +0.9 (+1.18%) | 2,255 |
| 23 Apr 2009 | INR | 74.8 | 76 | 70 | 76 | 76 | +1.4 (+1.88%) | 749 |
| 22 Apr 2009 | INR | 71.9 | 76 | 70 | 74.6 | 74.6 | +3.1 (+4.34%) | 2,981 |
| 21 Apr 2009 | INR | 71.55 | 71.55 | 71.5 | 71.5 | 71.5 | -0.75 (-1.04%) | 271 |
| 17 Apr 2009 | INR | 62.4 | 84 | 62.4 | 72.25 | 72.25 | +2.2 (+3.14%) | 4,033 |
| 16 Apr 2009 | INR | 78 | 78 | 69.5 | 70.05 | 70.05 | -6.05 (-7.95%) | 3,048 |
| 15 Apr 2009 | INR | 72.5 | 86.5 | 72.5 | 76.1 | 76.1 | +3.1 (+4.25%) | 4,999 |
| 13 Apr 2009 | INR | 73 | 73 | 71 | 73 | 73 | 0.0 (0.0%) | 705 |
| 9 Apr 2009 | INR | 70.8 | 73.8 | 70.8 | 73 | 73 | +3.1 (+4.43%) | 563 |
| 8 Apr 2009 | INR | 62.4 | 69.9 | 62.4 | 69.9 | 69.9 | +5.9 (+9.22%) | 4,035 |
| 6 Apr 2009 | INR | 65 | 68.9 | 64 | 64 | 64 | -1.05 (-1.61%) | 4,000 |
| 2 Apr 2009 | INR | 62.1 | 69.7 | 62.1 | 65.05 | 65.05 | +1.05 (+1.64%) | 357 |
| 1 Apr 2009 | INR | 64 | 64 | 64 | 64 | 64 | -1.5 (-2.29%) | 400 |
