| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 58.7 | 59 | 55.5 | 57.4 | 57.4 | +2.4 (+4.36%) | 12,737 |
| 26 May 2009 | INR | 57.1 | 62.6 | 53.55 | 55 | 55 | -1.95 (-3.42%) | 31,718 |
| 25 May 2009 | INR | 51.45 | 56.95 | 51.4 | 56.95 | 56.95 | +5.15 (+9.94%) | 24,288 |
| 22 May 2009 | INR | 48 | 54 | 48 | 51.8 | 51.8 | +2.8 (+5.71%) | 14,251 |
| 21 May 2009 | INR | 50 | 53.25 | 48.3 | 49 | 49 | +0.45 (+0.93%) | 15,467 |
| 20 May 2009 | INR | 44.55 | 49.5 | 44.55 | 48.55 | 48.55 | +5.85 (+13.70%) | 11,384 |
| 19 May 2009 | INR | 40 | 43.8 | 37.5 | 42.7 | 42.7 | +6.2 (+16.99%) | 20,450 |
| 15 May 2009 | INR | 36.25 | 37 | 36.25 | 36.5 | 36.5 | +1 (+2.82%) | 1,347 |
| 14 May 2009 | INR | 36.35 | 36.35 | 35 | 35.5 | 35.5 | -0.85 (-2.34%) | 2,462 |
| 13 May 2009 | INR | 36.95 | 37.9 | 36.25 | 36.35 | 36.35 | +0.8 (+2.25%) | 1,961 |
| 12 May 2009 | INR | 32.15 | 38.3 | 32.1 | 35.55 | 35.55 | -0.15 (-0.42%) | 1,421 |
| 11 May 2009 | INR | 37.3 | 38.25 | 35.25 | 35.7 | 35.7 | -1.3 (-3.51%) | 8,117 |
| 8 May 2009 | INR | 37.95 | 38.45 | 37 | 37 | 37 | -0.45 (-1.20%) | 2,819 |
| 7 May 2009 | INR | 37.5 | 37.95 | 37.1 | 37.45 | 37.45 | +0.4 (+1.08%) | 2,036 |
| 6 May 2009 | INR | 38.95 | 39.95 | 37.05 | 37.05 | 37.05 | -1.85 (-4.76%) | 2,410 |
| 5 May 2009 | INR | 38 | 39 | 37.4 | 38.9 | 38.9 | +2.4 (+6.58%) | 2,014 |
| 4 May 2009 | INR | 35 | 37.25 | 34.75 | 36.5 | 36.5 | -0.15 (-0.41%) | 3,508 |
| 29 Apr 2009 | INR | 36 | 38.45 | 35.25 | 36.65 | 36.65 | -0.1 (-0.27%) | 2,021 |
| 28 Apr 2009 | INR | 37 | 39.4 | 36.5 | 36.75 | 36.75 | -2.35 (-6.01%) | 1,725 |
| 27 Apr 2009 | INR | 39 | 39.7 | 38.6 | 39.1 | 39.1 | +0.75 (+1.96%) | 1,281 |
| 24 Apr 2009 | INR | 39.05 | 39.95 | 38.35 | 38.35 | 38.35 | -1.1 (-2.79%) | 2,864 |
| 23 Apr 2009 | INR | 38.5 | 41.45 | 38.4 | 39.45 | 39.45 | +0.15 (+0.38%) | 5,519 |
| 22 Apr 2009 | INR | 40.95 | 40.95 | 38.6 | 39.3 | 39.3 | -0.85 (-2.12%) | 3,180 |
| 21 Apr 2009 | INR | 40 | 40.75 | 39.05 | 40.15 | 40.15 | -0.9 (-2.19%) | 4,485 |
| 20 Apr 2009 | INR | 41.9 | 42.35 | 40.6 | 41.05 | 41.05 | +2.55 (+6.62%) | 7,828 |
| 17 Apr 2009 | INR | 41.75 | 41.75 | 37.2 | 38.5 | 38.5 | -1.3 (-3.27%) | 7,783 |
| 16 Apr 2009 | INR | 45 | 45.1 | 39.8 | 39.8 | 39.8 | -3.95 (-9.03%) | 11,097 |
| 15 Apr 2009 | INR | 40.4 | 44.4 | 40 | 43.75 | 43.75 | +3.35 (+8.29%) | 20,886 |
| 13 Apr 2009 | INR | 37.95 | 43 | 37.95 | 40.4 | 40.4 | +3.4 (+9.19%) | 12,242 |
| 9 Apr 2009 | INR | 36.7 | 37.9 | 33.7 | 37 | 37 | +3.5 (+10.45%) | 22,142 |
