| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 93 | 99 | 88.75 | 91.6 | 9.16 | +1.3 (+1.44%) | 13,936 |
| 26 May 2009 | INR | 87.15 | 91.9 | 84.5 | 90.3 | 9.03 | +1.25 (+1.40%) | 14,577 |
| 25 May 2009 | INR | 86.6 | 91 | 86.6 | 89.05 | 8.905 | +4.15 (+4.89%) | 7,816 |
| 22 May 2009 | INR | 80 | 84.9 | 75 | 84.9 | 8.49 | +5.6 (+7.06%) | 1,954 |
| 21 May 2009 | INR | 82 | 88.5 | 79.3 | 79.3 | 7.93 | -3.3 (-4.00%) | 33,761 |
| 20 May 2009 | INR | 73.9 | 82.85 | 73.9 | 82.6 | 8.26 | +14.1 (+20.58%) | 17,150 |
| 19 May 2009 | INR | 69 | 72.9 | 68.4 | 68.5 | 6.85 | +3.85 (+5.96%) | 8,064 |
| 15 May 2009 | INR | 65.75 | 66.3 | 64.65 | 64.65 | 6.465 | +0.95 (+1.49%) | 1,869 |
| 14 May 2009 | INR | 64 | 65.75 | 63.65 | 63.7 | 6.37 | -0.8 (-1.24%) | 178 |
| 13 May 2009 | INR | 67 | 67 | 63.5 | 64.5 | 6.45 | -0.6 (-0.92%) | 383 |
| 12 May 2009 | INR | 67.3 | 67.3 | 65 | 65.1 | 6.51 | -2.4 (-3.56%) | 155 |
| 11 May 2009 | INR | 74 | 74 | 66 | 67.5 | 6.75 | 0.0 (0.0%) | 1,722 |
| 8 May 2009 | INR | 75 | 75 | 67.5 | 67.5 | 6.75 | -2.5 (-3.57%) | 975 |
| 7 May 2009 | INR | 72.85 | 73 | 69.05 | 70 | 7 | -0.6 (-0.85%) | 1,168 |
| 6 May 2009 | INR | 71.7 | 77 | 69 | 70.6 | 7.06 | -0.2 (-0.28%) | 15,862 |
| 5 May 2009 | INR | 60 | 72.5 | 60 | 70.8 | 7.08 | +7.8 (+12.38%) | 18,417 |
| 4 May 2009 | INR | 60.5 | 66 | 57.5 | 63 | 6.3 | +5 (+8.62%) | 15,443 |
| 29 Apr 2009 | INR | 64 | 64 | 56.2 | 58 | 5.8 | +0.55 (+0.96%) | 1,659 |
| 28 Apr 2009 | INR | 58.1 | 58.95 | 57.3 | 57.45 | 5.745 | -1.9 (-3.20%) | 818 |
| 27 Apr 2009 | INR | 67.95 | 67.95 | 58.25 | 59.35 | 5.935 | +0.25 (+0.42%) | 3,744 |
| 24 Apr 2009 | INR | 60 | 64.25 | 59.1 | 59.1 | 5.91 | -3.5 (-5.59%) | 2,406 |
| 23 Apr 2009 | INR | 61.45 | 63.8 | 60 | 62.6 | 6.26 | +3.9 (+6.64%) | 4,070 |
| 22 Apr 2009 | INR | 60 | 60.4 | 58.05 | 58.7 | 5.87 | +1.7 (+2.98%) | 271 |
| 21 Apr 2009 | INR | 60 | 61.75 | 56.25 | 57 | 5.7 | -4.4 (-7.17%) | 1,101 |
| 20 Apr 2009 | INR | 62.5 | 64.35 | 60.1 | 61.4 | 6.14 | +1.45 (+2.42%) | 1,958 |
| 17 Apr 2009 | INR | 61.6 | 64.5 | 59 | 59.95 | 5.995 | -0.35 (-0.58%) | 2,015 |
| 16 Apr 2009 | INR | 72 | 73.9 | 58.05 | 60.3 | 6.03 | -10.1 (-14.35%) | 7,801 |
| 15 Apr 2009 | INR | 63.5 | 73.5 | 62.2 | 70.4 | 7.04 | +7.6 (+12.10%) | 15,298 |
| 13 Apr 2009 | INR | 61.5 | 64 | 61.5 | 62.8 | 6.28 | +1.65 (+2.70%) | 886 |
| 9 Apr 2009 | INR | 67 | 67 | 60.1 | 61.15 | 6.115 | -4.2 (-6.43%) | 2,055 |
