| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 61 | 63.65 | 61 | 63 | 63 | +2.15 (+3.53%) | 11,579 |
| 26 May 2009 | INR | 67.7 | 67.7 | 59.45 | 60.85 | 60.85 | -4.75 (-7.24%) | 16,879 |
| 25 May 2009 | INR | 61.3 | 68 | 61.3 | 65.6 | 65.6 | +5.45 (+9.06%) | 45,351 |
| 22 May 2009 | INR | 54.95 | 62 | 53.55 | 60.15 | 60.15 | +6.15 (+11.39%) | 115,284 |
| 21 May 2009 | INR | 51.1 | 59.7 | 51 | 54 | 54 | +2.45 (+4.75%) | 31,097 |
| 20 May 2009 | INR | 47.95 | 52.4 | 45.6 | 51.55 | 51.55 | +3.95 (+8.30%) | 13,950 |
| 19 May 2009 | INR | 45.55 | 48.05 | 45.55 | 47.6 | 47.6 | +3.45 (+7.81%) | 11,391 |
| 15 May 2009 | INR | 44.6 | 45.95 | 43.45 | 44.15 | 44.15 | -0.65 (-1.45%) | 2,939 |
| 14 May 2009 | INR | 45.35 | 45.4 | 44.1 | 44.8 | 44.8 | -0.2 (-0.44%) | 2,114 |
| 13 May 2009 | INR | 45 | 47.5 | 44 | 45 | 45 | +1.55 (+3.57%) | 9,960 |
| 12 May 2009 | INR | 42.7 | 45.7 | 42.7 | 43.45 | 43.45 | -1.35 (-3.01%) | 7,542 |
| 11 May 2009 | INR | 46 | 46 | 44.2 | 44.8 | 44.8 | -0.25 (-0.55%) | 90,169 |
| 8 May 2009 | INR | 44.5 | 46.8 | 44.25 | 45.05 | 45.05 | +0.4 (+0.90%) | 3,843 |
| 7 May 2009 | INR | 43.7 | 47.95 | 43.7 | 44.65 | 44.65 | +2.05 (+4.81%) | 7,145 |
| 6 May 2009 | INR | 44.8 | 46 | 42.3 | 42.6 | 42.6 | -0.5 (-1.16%) | 6,553 |
| 5 May 2009 | INR | 43 | 44.5 | 42.5 | 43.1 | 43.1 | -1.2 (-2.71%) | 5,393 |
| 4 May 2009 | INR | 41.5 | 45.8 | 41 | 44.3 | 44.3 | +3.6 (+8.85%) | 22,439 |
| 29 Apr 2009 | INR | 39.5 | 40.95 | 39.5 | 40.7 | 40.7 | +1.35 (+3.43%) | 4,978 |
| 28 Apr 2009 | INR | 40 | 40.5 | 38.3 | 39.35 | 39.35 | -0.3 (-0.76%) | 3,169 |
| 27 Apr 2009 | INR | 40.25 | 41 | 39.65 | 39.65 | 39.65 | -1.05 (-2.58%) | 8,185 |
| 24 Apr 2009 | INR | 38.2 | 42 | 38.2 | 40.7 | 40.7 | -0.5 (-1.21%) | 8,060 |
| 23 Apr 2009 | INR | 41.35 | 41.9 | 39.7 | 41.2 | 41.2 | +1.05 (+2.62%) | 5,820 |
| 22 Apr 2009 | INR | 41.2 | 43.9 | 39.3 | 40.15 | 40.15 | -0.5 (-1.23%) | 5,699 |
| 21 Apr 2009 | INR | 41 | 41.9 | 39.5 | 40.65 | 40.65 | -0.55 (-1.33%) | 2,030 |
| 20 Apr 2009 | INR | 40.5 | 42.5 | 40.5 | 41.2 | 41.2 | -2.2 (-5.07%) | 4,117 |
| 17 Apr 2009 | INR | 42 | 44.75 | 41.75 | 43.4 | 43.4 | +1.25 (+2.97%) | 2,536 |
| 16 Apr 2009 | INR | 45.4 | 46 | 42.15 | 42.15 | 42.15 | -2.6 (-5.81%) | 9,783 |
| 15 Apr 2009 | INR | 40.15 | 46.5 | 40.15 | 44.75 | 44.75 | +1.2 (+2.76%) | 40,981 |
| 13 Apr 2009 | INR | 41 | 44.65 | 40.6 | 43.55 | 43.55 | +3.55 (+8.88%) | 43,768 |
| 9 Apr 2009 | INR | 40 | 41.5 | 39.65 | 40 | 40 | -1.25 (-3.03%) | 2,858 |
