| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 40.75 | 40.75 | 35.75 | 36.15 | 36.15 | -0.9 (-2.43%) | 23,809 |
| 26 May 2009 | INR | 33.25 | 37.05 | 32 | 37.05 | 37.05 | +6.4 (+20.88%) | 10,689 |
| 25 May 2009 | INR | 28.9 | 32 | 27.7 | 30.65 | 30.65 | +3.25 (+11.86%) | 8,276 |
| 22 May 2009 | INR | 23.25 | 27.5 | 23.25 | 27.4 | 27.4 | +0.9 (+3.40%) | 7,561 |
| 21 May 2009 | INR | 26.5 | 27.4 | 26 | 26.5 | 26.5 | +0.5 (+1.92%) | 2,240 |
| 20 May 2009 | INR | 23 | 26.9 | 22.6 | 26 | 26 | +3 (+13.04%) | 8,851 |
| 19 May 2009 | INR | 23 | 23 | 21.65 | 23 | 23 | +1.25 (+5.75%) | 3,428 |
| 15 May 2009 | INR | 21.9 | 22.95 | 21.75 | 21.75 | 21.75 | -1.15 (-5.02%) | 1,842 |
| 14 May 2009 | INR | 22.75 | 23 | 22.5 | 22.9 | 22.9 | -0.1 (-0.43%) | 1,339 |
| 13 May 2009 | INR | 22.85 | 23 | 22.5 | 23 | 23 | +1 (+4.55%) | 3,232 |
| 12 May 2009 | INR | 22 | 22 | 22 | 22 | 22 | -0.5 (-2.22%) | 500 |
| 11 May 2009 | INR | 21.25 | 22.5 | 21.1 | 22.5 | 22.5 | -0.25 (-1.10%) | 806 |
| 8 May 2009 | INR | 21.35 | 22.75 | 21.35 | 22.75 | 22.75 | +0.75 (+3.41%) | 1,389 |
| 7 May 2009 | INR | 21 | 23.35 | 21 | 22 | 22 | -0.7 (-3.08%) | 222 |
| 6 May 2009 | INR | 23.2 | 23.55 | 22 | 22.7 | 22.7 | 0.0 (0.0%) | 1,899 |
| 5 May 2009 | INR | 20.9 | 22.95 | 20.9 | 22.7 | 22.7 | +0.7 (+3.18%) | 2,722 |
| 4 May 2009 | INR | 22.6 | 22.6 | 20.8 | 22 | 22 | -0.45 (-2.00%) | 2,677 |
| 29 Apr 2009 | INR | 20.75 | 22.45 | 20.5 | 22.45 | 22.45 | +1.95 (+9.51%) | 104 |
| 28 Apr 2009 | INR | 20.25 | 23.9 | 20.25 | 20.5 | 20.5 | -2.5 (-10.87%) | 1,865 |
| 27 Apr 2009 | INR | 21.5 | 23.45 | 20.8 | 23 | 23 | +1.45 (+6.73%) | 3,166 |
| 24 Apr 2009 | INR | 22.75 | 22.95 | 21.5 | 21.55 | 21.55 | -2.4 (-10.02%) | 916 |
| 23 Apr 2009 | INR | 20.5 | 23.95 | 20.5 | 23.95 | 23.95 | +3.2 (+15.42%) | 2,715 |
| 22 Apr 2009 | INR | 23 | 23 | 20.55 | 20.75 | 20.75 | -1.75 (-7.78%) | 808 |
| 21 Apr 2009 | INR | 20.9 | 22.5 | 20.9 | 22.5 | 22.5 | +1.65 (+7.91%) | 3,267 |
| 20 Apr 2009 | INR | 20.9 | 21.8 | 20.85 | 20.85 | 20.85 | -0.75 (-3.47%) | 1,551 |
| 17 Apr 2009 | INR | 20.55 | 21.6 | 20.5 | 21.6 | 21.6 | +0.6 (+2.86%) | 3,824 |
| 16 Apr 2009 | INR | 21 | 21.8 | 20.55 | 21 | 21 | +0.35 (+1.69%) | 1,740 |
| 15 Apr 2009 | INR | 20.5 | 21.75 | 20 | 20.65 | 20.65 | -0.35 (-1.67%) | 8,179 |
| 13 Apr 2009 | INR | 21.5 | 21.5 | 20 | 21 | 21 | +0.15 (+0.72%) | 2,950 |
| 9 Apr 2009 | INR | 22 | 22.5 | 20.1 | 20.85 | 20.85 | -0.65 (-3.02%) | 3,050 |
