| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 36 | 38.8 | 36 | 37.75 | 37.75 | +1.95 (+5.45%) | 258,058 |
| 21 May 2009 | INR | 34.8 | 36.4 | 34 | 35.8 | 35.8 | +1.7 (+4.99%) | 174,648 |
| 20 May 2009 | INR | 32.7 | 34.15 | 32.1 | 34.1 | 34.1 | +2.1 (+6.56%) | 64,465 |
| 19 May 2009 | INR | 31.35 | 32.75 | 31.35 | 32 | 32 | +0.75 (+2.40%) | 35,871 |
| 15 May 2009 | INR | 31.1 | 32 | 31.1 | 31.25 | 31.25 | -0.1 (-0.32%) | 19,828 |
| 14 May 2009 | INR | 31.85 | 32 | 31.25 | 31.35 | 31.35 | -0.65 (-2.03%) | 17,450 |
| 13 May 2009 | INR | 31.9 | 32.9 | 31.75 | 32 | 32 | -0.35 (-1.08%) | 20,823 |
| 12 May 2009 | INR | 32.4 | 32.7 | 31.75 | 32.35 | 32.35 | -0.15 (-0.46%) | 17,655 |
| 11 May 2009 | INR | 34 | 34.4 | 31.75 | 32.5 | 32.5 | -1.5 (-4.41%) | 49,246 |
| 8 May 2009 | INR | 35.1 | 35.75 | 33.25 | 34 | 34 | -0.75 (-2.16%) | 129,956 |
| 7 May 2009 | INR | 35.6 | 36.5 | 32.75 | 34.75 | 34.75 | +0.65 (+1.91%) | 412,647 |
| 6 May 2009 | INR | 29.35 | 35.1 | 29.25 | 34.1 | 34.1 | +4.65 (+15.79%) | 426,730 |
| 5 May 2009 | INR | 30.1 | 30.6 | 29.25 | 29.45 | 29.45 | -1.35 (-4.38%) | 39,915 |
| 4 May 2009 | INR | 30.5 | 31 | 29.65 | 30.8 | 30.8 | +0.85 (+2.84%) | 52,258 |
| 29 Apr 2009 | INR | 29.75 | 30 | 29.2 | 29.95 | 29.95 | +0.4 (+1.35%) | 20,446 |
| 28 Apr 2009 | INR | 30.1 | 30.65 | 29.3 | 29.55 | 29.55 | -0.3 (-1.01%) | 38,824 |
| 27 Apr 2009 | INR | 30.5 | 30.95 | 29.05 | 29.85 | 29.85 | -0.4 (-1.32%) | 61,876 |
| 24 Apr 2009 | INR | 31.2 | 31.2 | 30 | 30.25 | 30.25 | -0.3 (-0.98%) | 66,868 |
| 23 Apr 2009 | INR | 31.8 | 31.8 | 30.25 | 30.55 | 30.55 | -0.55 (-1.77%) | 178,783 |
| 22 Apr 2009 | INR | 28.95 | 33.75 | 28.25 | 31.1 | 31.1 | +2.45 (+8.55%) | 748,791 |
| 21 Apr 2009 | INR | 29.05 | 29.3 | 28.5 | 28.65 | 28.65 | +0.4 (+1.42%) | 8,264 |
| 20 Apr 2009 | INR | 28.7 | 29.4 | 28.05 | 28.25 | 28.25 | -0.3 (-1.05%) | 17,428 |
| 17 Apr 2009 | INR | 28.5 | 29.85 | 28.25 | 28.55 | 28.55 | -0.35 (-1.21%) | 37,165 |
| 16 Apr 2009 | INR | 29.55 | 31.3 | 28.25 | 28.9 | 28.9 | -1.6 (-5.25%) | 28,744 |
| 15 Apr 2009 | INR | 30 | 31.8 | 29.95 | 30.5 | 30.5 | +1.15 (+3.92%) | 119,249 |
| 13 Apr 2009 | INR | 30 | 30.4 | 29.3 | 29.35 | 29.35 | -0.1 (-0.34%) | 20,289 |
| 9 Apr 2009 | INR | 29.85 | 29.85 | 29.1 | 29.45 | 29.45 | -0.15 (-0.51%) | 18,604 |
| 8 Apr 2009 | INR | 27.7 | 29.85 | 27.65 | 29.6 | 29.6 | +0.75 (+2.60%) | 21,224 |
| 6 Apr 2009 | INR | 29 | 29.3 | 28.55 | 28.85 | 28.85 | +0.2 (+0.70%) | 2,550 |
| 2 Apr 2009 | INR | 29.7 | 29.7 | 28.3 | 28.65 | 28.65 | -0.15 (-0.52%) | 12,488 |
