| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 108.95 | 109.45 | 100 | 107.95 | 107.95 | +3.65 (+3.50%) | 9,876 |
| 21 May 2009 | INR | 104.3 | 104.3 | 102 | 104.3 | 104.3 | +4.95 (+4.98%) | 2,841 |
| 20 May 2009 | INR | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | +4.7 (+4.97%) | 1,544 |
| 19 May 2009 | INR | 90.3 | 94.65 | 90.3 | 94.65 | 94.65 | +5.6 (+6.29%) | 4,372 |
| 15 May 2009 | INR | 87.05 | 91.15 | 87.05 | 89.05 | 89.05 | +2.2 (+2.53%) | 4,728 |
| 14 May 2009 | INR | 80 | 87.05 | 80 | 86.85 | 86.85 | +3.9 (+4.70%) | 3,731 |
| 13 May 2009 | INR | 79.5 | 84 | 79.5 | 82.95 | 82.95 | +1.15 (+1.41%) | 3,651 |
| 12 May 2009 | INR | 77.95 | 81.8 | 77.7 | 81.8 | 81.8 | +3.85 (+4.94%) | 4,975 |
| 11 May 2009 | INR | 78.05 | 81.7 | 77 | 77.95 | 77.95 | 0.0 (0.0%) | 7,688 |
| 8 May 2009 | INR | 74 | 78 | 74 | 77.95 | 77.95 | +2.1 (+2.77%) | 2,380 |
| 7 May 2009 | INR | 75.4 | 77 | 74 | 75.85 | 75.85 | +0.95 (+1.27%) | 1,042 |
| 6 May 2009 | INR | 74.5 | 75.45 | 74.05 | 74.9 | 74.9 | +0.4 (+0.54%) | 7,800 |
| 5 May 2009 | INR | 72.55 | 74.5 | 72 | 74.5 | 74.5 | +0.1 (+0.13%) | 1,860 |
| 4 May 2009 | INR | 75.5 | 75.5 | 73.5 | 74.4 | 74.4 | +0.4 (+0.54%) | 1,220 |
| 29 Apr 2009 | INR | 72 | 75 | 72 | 74 | 74 | +0.4 (+0.54%) | 3,486 |
| 28 Apr 2009 | INR | 71.5 | 74 | 71.5 | 73.6 | 73.6 | +0.55 (+0.75%) | 2,920 |
| 27 Apr 2009 | INR | 72 | 74.9 | 71.8 | 73.05 | 73.05 | +0.15 (+0.21%) | 3,994 |
| 24 Apr 2009 | INR | 74.25 | 76.7 | 72.05 | 72.9 | 72.9 | -2.3 (-3.06%) | 12,864 |
| 23 Apr 2009 | INR | 74.8 | 75.6 | 73.75 | 75.2 | 75.2 | -1.5 (-1.96%) | 1,043 |
| 22 Apr 2009 | INR | 77 | 77.95 | 74.25 | 76.7 | 76.7 | -0.1 (-0.13%) | 2,815 |
| 21 Apr 2009 | INR | 72.3 | 76.8 | 71.3 | 76.8 | 76.8 | +3.5 (+4.77%) | 8,798 |
| 20 Apr 2009 | INR | 73.7 | 76.75 | 72 | 73.3 | 73.3 | -0.2 (-0.27%) | 8,697 |
| 17 Apr 2009 | INR | 77.2 | 77.2 | 73.5 | 73.5 | 73.5 | -0.05 (-0.07%) | 7,013 |
| 16 Apr 2009 | INR | 73.55 | 73.55 | 71.5 | 73.55 | 73.55 | +3.5 (+5.00%) | 27,223 |
| 15 Apr 2009 | INR | 69.7 | 70.05 | 67.5 | 70.05 | 70.05 | +3.3 (+4.94%) | 11,506 |
| 13 Apr 2009 | INR | 66.75 | 66.75 | 64.95 | 66.75 | 66.75 | +3.15 (+4.95%) | 4,494 |
| 9 Apr 2009 | INR | 62.9 | 63.6 | 61 | 63.6 | 63.6 | +2.9 (+4.78%) | 17,342 |
| 8 Apr 2009 | INR | 60 | 62 | 59.6 | 60.7 | 60.7 | -0.25 (-0.41%) | 20,399 |
| 6 Apr 2009 | INR | 61.7 | 63.3 | 59.2 | 60.95 | 60.95 | +0.65 (+1.08%) | 52,455 |
| 2 Apr 2009 | INR | 62 | 62.8 | 59.5 | 60.3 | 60.3 | +0.45 (+0.75%) | 29,107 |
