| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 28 | 29.15 | 24.55 | 24.7 | 24.7 | -2.3 (-8.52%) | 15,534 |
| 25 May 2009 | INR | 28.7 | 28.7 | 26.8 | 27 | 27 | -0.5 (-1.82%) | 13,368 |
| 22 May 2009 | INR | 27 | 28 | 26 | 27.5 | 27.5 | +0.2 (+0.73%) | 2,030 |
| 21 May 2009 | INR | 26.6 | 28.45 | 26.55 | 27.3 | 27.3 | +0.3 (+1.11%) | 5,980 |
| 20 May 2009 | INR | 29 | 29 | 26 | 27 | 27 | -1.05 (-3.74%) | 5,687 |
| 19 May 2009 | INR | 25.5 | 28.05 | 24 | 28.05 | 28.05 | +4.65 (+19.87%) | 8,661 |
| 15 May 2009 | INR | 22.55 | 24.8 | 22.55 | 23.4 | 23.4 | -0.6 (-2.50%) | 1,525 |
| 14 May 2009 | INR | 23.5 | 24 | 23.5 | 24 | 24 | +0.9 (+3.90%) | 1,525 |
| 13 May 2009 | INR | 23 | 23.5 | 23 | 23.1 | 23.1 | -0.9 (-3.75%) | 1,425 |
| 12 May 2009 | INR | 24 | 24 | 22.4 | 24 | 24 | +0.65 (+2.78%) | 301 |
| 11 May 2009 | INR | 23.4 | 23.5 | 23.25 | 23.35 | 23.35 | -0.75 (-3.11%) | 750 |
| 8 May 2009 | INR | 24.35 | 25 | 24.1 | 24.1 | 24.1 | -0.3 (-1.23%) | 41,630 |
| 7 May 2009 | INR | 24.15 | 24.4 | 23.5 | 24.4 | 24.4 | -0.7 (-2.79%) | 1,160 |
| 6 May 2009 | INR | 24.65 | 25.2 | 24.25 | 25.1 | 25.1 | +0.45 (+1.83%) | 1,445 |
| 5 May 2009 | INR | 22 | 26.1 | 22 | 24.65 | 24.65 | +1.4 (+6.02%) | 21,930 |
| 4 May 2009 | INR | 24.05 | 24.35 | 23.25 | 23.25 | 23.25 | -1.15 (-4.71%) | 2,347 |
| 29 Apr 2009 | INR | 23 | 24.95 | 23 | 24.4 | 24.4 | +2.1 (+9.42%) | 105,473 |
| 27 Apr 2009 | INR | 23 | 23 | 22.3 | 22.3 | 22.3 | -1.25 (-5.31%) | 125 |
| 24 Apr 2009 | INR | 23.85 | 23.85 | 22.7 | 23.55 | 23.55 | +0.4 (+1.73%) | 2,269 |
| 23 Apr 2009 | INR | 22.6 | 23.15 | 22.2 | 23.15 | 23.15 | -0.3 (-1.28%) | 654 |
| 22 Apr 2009 | INR | 23.4 | 26.5 | 22.25 | 23.45 | 23.45 | +0.95 (+4.22%) | 6,242 |
| 21 Apr 2009 | INR | 22 | 22.5 | 22 | 22.5 | 22.5 | 0.0 (0.0%) | 10,385 |
| 20 Apr 2009 | INR | 23 | 23.5 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 1,690 |
| 17 Apr 2009 | INR | 24.4 | 24.4 | 22.4 | 22.5 | 22.5 | -0.3 (-1.32%) | 1,320 |
| 16 Apr 2009 | INR | 23.75 | 23.75 | 22.75 | 22.8 | 22.8 | +0.05 (+0.22%) | 2,396 |
| 15 Apr 2009 | INR | 21 | 23.5 | 21 | 22.75 | 22.75 | -0.1 (-0.44%) | 7,755 |
| 13 Apr 2009 | INR | 22.8 | 24.2 | 22.1 | 22.85 | 22.85 | -0.1 (-0.44%) | 260 |
| 9 Apr 2009 | INR | 24.2 | 24.2 | 22.7 | 22.95 | 22.95 | +0.55 (+2.46%) | 826 |
| 8 Apr 2009 | INR | 22.55 | 24 | 22.05 | 22.4 | 22.4 | -0.15 (-0.67%) | 1,134 |
| 6 Apr 2009 | INR | 24.75 | 24.75 | 22.55 | 22.55 | 22.55 | -0.95 (-4.04%) | 625 |
