| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 25.35 | 25.75 | 24.55 | 24.8 | 24.8 | -0.2 (-0.80%) | 16,937 |
| 26 May 2009 | INR | 24.55 | 26.4 | 24.55 | 25 | 25 | -0.75 (-2.91%) | 40,951 |
| 25 May 2009 | INR | 23.5 | 26.9 | 23.25 | 25.75 | 25.75 | +2.35 (+10.04%) | 57,134 |
| 22 May 2009 | INR | 24 | 24 | 22.35 | 23.4 | 23.4 | +0.9 (+4%) | 23,713 |
| 21 May 2009 | INR | 21.75 | 23.5 | 20 | 22.5 | 22.5 | +0.85 (+3.93%) | 49,423 |
| 20 May 2009 | INR | 20 | 22.7 | 19.85 | 21.65 | 21.65 | +1.65 (+8.25%) | 15,265 |
| 19 May 2009 | INR | 20.25 | 21.9 | 18.4 | 20 | 20 | +0.2 (+1.01%) | 18,444 |
| 15 May 2009 | INR | 19.5 | 20.75 | 19.5 | 19.8 | 19.8 | -0.4 (-1.98%) | 5,190 |
| 14 May 2009 | INR | 20.25 | 20.35 | 20.05 | 20.2 | 20.2 | -0.4 (-1.94%) | 4,017 |
| 13 May 2009 | INR | 20.05 | 20.9 | 20.05 | 20.6 | 20.6 | +0.25 (+1.23%) | 3,924 |
| 12 May 2009 | INR | 20 | 20.65 | 19.8 | 20.35 | 20.35 | -0.65 (-3.10%) | 5,986 |
| 11 May 2009 | INR | 19.7 | 21.35 | 19.65 | 21 | 21 | +0.8 (+3.96%) | 5,292 |
| 8 May 2009 | INR | 20.2 | 20.8 | 20 | 20.2 | 20.2 | -0.55 (-2.65%) | 6,546 |
| 7 May 2009 | INR | 21 | 21.7 | 20 | 20.75 | 20.75 | -0.4 (-1.89%) | 12,878 |
| 6 May 2009 | INR | 21 | 21.7 | 21 | 21.15 | 21.15 | -0.8 (-3.64%) | 4,546 |
| 5 May 2009 | INR | 20.3 | 22 | 20.3 | 21.95 | 21.95 | +1.05 (+5.02%) | 8,456 |
| 4 May 2009 | INR | 22.15 | 22.15 | 20.85 | 20.9 | 20.9 | -1.2 (-5.43%) | 13,684 |
| 29 Apr 2009 | INR | 22.2 | 22.95 | 21.76 | 22.1 | 22.1 | -0.1 (-0.45%) | 6,046 |
| 28 Apr 2009 | INR | 22.34 | 22.6 | 22 | 22.2 | 22.2 | -0.37 (-1.64%) | 2,051 |
| 27 Apr 2009 | INR | 22.75 | 23.05 | 22.5 | 22.57 | 22.57 | -0.73 (-3.13%) | 7,207 |
| 24 Apr 2009 | INR | 24.15 | 24.15 | 22.35 | 23.3 | 23.3 | +0.56 (+2.46%) | 11,457 |
| 23 Apr 2009 | INR | 22.94 | 23.83 | 22.05 | 22.74 | 22.74 | +0.24 (+1.07%) | 10,353 |
| 22 Apr 2009 | INR | 21.8 | 22.9 | 21.75 | 22.5 | 22.5 | -0.05 (-0.22%) | 8,856 |
| 21 Apr 2009 | INR | 23.8 | 23.8 | 22 | 22.55 | 22.55 | -0.78 (-3.34%) | 16,463 |
| 20 Apr 2009 | INR | 22.1 | 24.8 | 22.1 | 23.33 | 23.33 | -0.1 (-0.43%) | 18,925 |
| 17 Apr 2009 | INR | 26.2 | 27 | 22.5 | 23.43 | 23.43 | -1.69 (-6.73%) | 44,980 |
| 16 Apr 2009 | INR | 25.38 | 25.38 | 20.61 | 25.12 | 25.12 | 0.0 (0.0%) | 57,620 |
