| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 75 | 84 | 75 | 81.65 | 81.65 | +5.95 (+7.86%) | 315,664 |
| 21 May 2009 | INR | 76.5 | 85 | 74.15 | 75.7 | 75.7 | +1.45 (+1.95%) | 204,029 |
| 20 May 2009 | INR | 70 | 74.95 | 69.25 | 74.25 | 74.25 | +4.75 (+6.83%) | 76,010 |
| 19 May 2009 | INR | 76 | 77 | 65 | 69.5 | 69.5 | +1.75 (+2.58%) | 70,237 |
| 15 May 2009 | INR | 70 | 70.5 | 67.1 | 67.75 | 67.75 | -0.35 (-0.51%) | 31,243 |
| 14 May 2009 | INR | 70.4 | 71.9 | 67.5 | 68.1 | 68.1 | -3.05 (-4.29%) | 43,770 |
| 13 May 2009 | INR | 75 | 76.4 | 70.1 | 71.15 | 71.15 | -1.2 (-1.66%) | 174,439 |
| 12 May 2009 | INR | 73.8 | 75 | 69.15 | 72.35 | 72.35 | +1 (+1.40%) | 366,689 |
| 11 May 2009 | INR | 66.8 | 73 | 66.8 | 71.35 | 71.35 | +7.5 (+11.75%) | 105,629 |
| 8 May 2009 | INR | 64.6 | 68 | 63.05 | 63.85 | 63.85 | -2.15 (-3.26%) | 16,718 |
| 7 May 2009 | INR | 65 | 67.5 | 62.95 | 66 | 66 | +2 (+3.13%) | 15,237 |
| 6 May 2009 | INR | 68 | 71 | 62.7 | 64 | 64 | -3.15 (-4.69%) | 19,023 |
| 5 May 2009 | INR | 66.4 | 68 | 65 | 67.15 | 67.15 | +2 (+3.07%) | 23,748 |
| 4 May 2009 | INR | 64.8 | 65.95 | 62.5 | 65.15 | 65.15 | +4.45 (+7.33%) | 19,091 |
| 29 Apr 2009 | INR | 65.95 | 65.95 | 60.1 | 60.7 | 60.7 | -2.8 (-4.41%) | 9,020 |
| 28 Apr 2009 | INR | 67 | 67 | 63 | 63.5 | 63.5 | -3.6 (-5.37%) | 22,539 |
| 27 Apr 2009 | INR | 64 | 68.4 | 62.25 | 67.1 | 67.1 | +3.65 (+5.75%) | 44,071 |
| 24 Apr 2009 | INR | 62 | 65.9 | 62 | 63.45 | 63.45 | +2 (+3.25%) | 8,962 |
| 23 Apr 2009 | INR | 63.6 | 63.6 | 59.5 | 61.45 | 61.45 | -0.75 (-1.21%) | 9,448 |
| 22 Apr 2009 | INR | 66.5 | 67 | 60.6 | 62.2 | 62.2 | -2.8 (-4.31%) | 17,238 |
| 21 Apr 2009 | INR | 66 | 68.5 | 64.1 | 65 | 65 | -1.45 (-2.18%) | 27,556 |
| 20 Apr 2009 | INR | 66.5 | 68.95 | 64 | 66.45 | 66.45 | +0.9 (+1.37%) | 26,247 |
| 17 Apr 2009 | INR | 65 | 72 | 64.1 | 65.55 | 65.55 | +3.3 (+5.30%) | 27,264 |
| 16 Apr 2009 | INR | 74 | 78.35 | 61 | 62.25 | 62.25 | -10.7 (-14.67%) | 54,765 |
| 15 Apr 2009 | INR | 65.05 | 77.9 | 63 | 72.95 | 72.95 | +5.6 (+8.31%) | 73,567 |
| 13 Apr 2009 | INR | 69 | 70 | 65.8 | 67.35 | 67.35 | +1.2 (+1.81%) | 39,310 |
| 9 Apr 2009 | INR | 63.25 | 69.45 | 61.2 | 66.15 | 66.15 | +6.35 (+10.62%) | 88,216 |
| 8 Apr 2009 | INR | 57.45 | 63 | 57.45 | 59.8 | 59.8 | +1.75 (+3.01%) | 75,497 |
| 6 Apr 2009 | INR | 59.8 | 61.9 | 57.5 | 58.05 | 58.05 | -0.95 (-1.61%) | 27,249 |
| 2 Apr 2009 | INR | 56 | 63.1 | 56 | 59 | 59 | +6.4 (+12.17%) | 123,803 |
