| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 23.35 | 23.6 | 22.2 | 22.5 | 22.5 | -0.45 (-1.96%) | 26,316 |
| 26 May 2009 | INR | 24.35 | 24.35 | 22.4 | 22.95 | 22.95 | -0.4 (-1.71%) | 43,165 |
| 25 May 2009 | INR | 23.6 | 23.6 | 22.6 | 23.35 | 23.35 | +0.75 (+3.32%) | 61,035 |
| 22 May 2009 | INR | 23.45 | 23.5 | 22 | 22.6 | 22.6 | -0.5 (-2.16%) | 40,326 |
| 21 May 2009 | INR | 23.95 | 23.95 | 22.95 | 23.1 | 23.1 | +0.6 (+2.67%) | 36,204 |
| 20 May 2009 | INR | 22.9 | 23.8 | 22.2 | 22.5 | 22.5 | -0.3 (-1.32%) | 77,676 |
| 19 May 2009 | INR | 23.2 | 24.2 | 22.1 | 22.8 | 22.8 | +0.75 (+3.40%) | 32,464 |
| 15 May 2009 | INR | 22.8 | 23.75 | 21.95 | 22.05 | 22.05 | +0.55 (+2.56%) | 49,899 |
| 14 May 2009 | INR | 23.1 | 23.4 | 21.5 | 21.5 | 21.5 | -1.7 (-7.33%) | 48,101 |
| 13 May 2009 | INR | 21.9 | 24.35 | 21.9 | 23.2 | 23.2 | -0.6 (-2.52%) | 5,412 |
| 12 May 2009 | INR | 23.15 | 25 | 22.7 | 23.8 | 23.8 | +0.5 (+2.15%) | 32,232 |
| 11 May 2009 | INR | 23.15 | 23.65 | 22.25 | 23.3 | 23.3 | +0.55 (+2.42%) | 30,469 |
| 8 May 2009 | INR | 22.25 | 23.5 | 21.95 | 22.75 | 22.75 | +0.05 (+0.22%) | 43,497 |
| 7 May 2009 | INR | 21.3 | 22.7 | 21.3 | 22.7 | 22.7 | +1.05 (+4.85%) | 38,151 |
| 6 May 2009 | INR | 21.8 | 23.45 | 21.65 | 21.65 | 21.65 | -0.85 (-3.78%) | 39,725 |
| 5 May 2009 | INR | 23.2 | 24.4 | 22.5 | 22.5 | 22.5 | -1.5 (-6.25%) | 28,730 |
| 4 May 2009 | INR | 24 | 24 | 23 | 24 | 24 | +0.1 (+0.42%) | 4,110 |
| 29 Apr 2009 | INR | 23.1 | 24.3 | 23 | 23.9 | 23.9 | -0.1 (-0.42%) | 13,221 |
| 28 Apr 2009 | INR | 24.35 | 24.95 | 24 | 24 | 24 | -1.5 (-5.88%) | 9,180 |
| 27 Apr 2009 | INR | 26.2 | 26.3 | 25 | 25.5 | 25.5 | -0.5 (-1.92%) | 11,094 |
| 24 Apr 2009 | INR | 26.3 | 27.4 | 26 | 26 | 26 | -0.1 (-0.38%) | 45,721 |
| 23 Apr 2009 | INR | 25.9 | 26.1 | 25.6 | 26.1 | 26.1 | +1.2 (+4.82%) | 88,257 |
| 22 Apr 2009 | INR | 23.8 | 24.9 | 23.15 | 24.9 | 24.9 | +1.15 (+4.84%) | 316,942 |
| 21 Apr 2009 | INR | 24 | 25 | 22.8 | 23.75 | 23.75 | -0.2 (-0.84%) | 45,394 |
| 20 Apr 2009 | INR | 24.9 | 24.9 | 23.2 | 23.95 | 23.95 | +0.2 (+0.84%) | 79,162 |
| 17 Apr 2009 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | +1.1 (+4.86%) | 14,841 |
| 16 Apr 2009 | INR | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | +1.05 (+4.86%) | 11,735 |
| 15 Apr 2009 | INR | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | +1 (+4.85%) | 1,946 |
| 13 Apr 2009 | INR | 20.55 | 20.6 | 20.55 | 20.6 | 20.6 | +0.6 (+3%) | 2,133 |
| 9 Apr 2009 | INR | 19.35 | 21 | 19.35 | 20 | 20 | -0.35 (-1.72%) | 91,188 |
