| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | INR | 114.8 | 114.8 | 114.8 | 114.8 | 57.4 | +10.4 (+9.96%) | 52,404 |
| 20 May 2009 | INR | 104.4 | 104.4 | 103 | 104.4 | 52.2 | +9.45 (+9.95%) | 77,234 |
| 19 May 2009 | INR | 94.95 | 94.95 | 91.1 | 94.95 | 47.475 | +8.6 (+9.96%) | 187,306 |
| 18 May 2009 | INR | 0 | 0 | 0 | 86.35 | 43.175 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 88 | 90.85 | 85 | 86.35 | 43.175 | -1.45 (-1.65%) | 57,478 |
| 14 May 2009 | INR | 88.3 | 91 | 86 | 87.8 | 43.9 | -1.3 (-1.46%) | 113,334 |
| 13 May 2009 | INR | 92.8 | 94 | 86.1 | 89.1 | 44.55 | -0.35 (-0.39%) | 324,494 |
| 12 May 2009 | INR | 85.4 | 94.9 | 84 | 89.45 | 44.725 | -0.65 (-0.72%) | 143,296 |
| 11 May 2009 | INR | 89.9 | 94.05 | 88.25 | 90.1 | 45.05 | +4.6 (+5.38%) | 407,122 |
| 8 May 2009 | INR | 78.9 | 85.8 | 78.3 | 85.5 | 42.75 | +7.5 (+9.62%) | 79,120 |
| 7 May 2009 | INR | 77.95 | 79.9 | 77.15 | 78 | 39 | +1.55 (+2.03%) | 17,518 |
| 6 May 2009 | INR | 81.35 | 82.7 | 76.05 | 76.45 | 38.225 | -3.6 (-4.50%) | 35,144 |
| 5 May 2009 | INR | 85.35 | 85.4 | 78 | 80.05 | 40.025 | -1.3 (-1.60%) | 57,224 |
| 4 May 2009 | INR | 80 | 81.35 | 76.1 | 81.35 | 40.675 | +3.85 (+4.97%) | 30,646 |
| 1 May 2009 | INR | 0 | 0 | 0 | 77.5 | 38.75 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 77.5 | 38.75 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 72.45 | 78.5 | 72.45 | 77.5 | 38.75 | +1.25 (+1.64%) | 31,916 |
| 28 Apr 2009 | INR | 80 | 80.9 | 76.25 | 76.25 | 38.125 | -4 (-4.98%) | 31,658 |
| 27 Apr 2009 | INR | 81 | 81.7 | 75.6 | 80.25 | 40.125 | +2.4 (+3.08%) | 104,294 |
| 24 Apr 2009 | INR | 74.2 | 77.85 | 72.85 | 77.85 | 38.925 | +3.7 (+4.99%) | 46,120 |
| 23 Apr 2009 | INR | 72 | 75 | 70.2 | 74.15 | 37.075 | +1.45 (+1.99%) | 16,842 |
| 22 Apr 2009 | INR | 72.45 | 73.8 | 69.75 | 72.7 | 36.35 | +2.4 (+3.41%) | 41,688 |
| 21 Apr 2009 | INR | 70 | 72 | 68.3 | 70.3 | 35.15 | -1.55 (-2.16%) | 31,024 |
| 20 Apr 2009 | INR | 72 | 73.35 | 69 | 71.85 | 35.925 | 0.0 (0.0%) | 29,274 |
| 17 Apr 2009 | INR | 72.1 | 75.95 | 71.85 | 71.85 | 35.925 | -3.75 (-4.96%) | 38,944 |
| 16 Apr 2009 | INR | 83.5 | 83.5 | 75.6 | 75.6 | 37.8 | -3.95 (-4.97%) | 140,464 |
| 15 Apr 2009 | INR | 79.3 | 79.55 | 79 | 79.55 | 39.775 | +3.75 (+4.95%) | 14,432 |
| 14 Apr 2009 | INR | 0 | 0 | 0 | 75.8 | 37.9 | 0.0 (0.0%) | 0 |
| 13 Apr 2009 | INR | 75.8 | 75.8 | 73.5 | 75.8 | 37.9 | +3.6 (+4.99%) | 51,856 |
| 10 Apr 2009 | INR | 0 | 0 | 0 | 72.2 | 36.1 | 0.0 (0.0%) | 0 |
