| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 91 | 94.35 | 89.25 | 91.5 | 91.5 | +3.25 (+3.68%) | 1,546,147 |
| 26 May 2009 | INR | 91 | 97.4 | 87 | 88.25 | 88.25 | -1.8 (-2.00%) | 1,703,488 |
| 25 May 2009 | INR | 89 | 91.8 | 88 | 90.05 | 90.05 | +1.35 (+1.52%) | 707,767 |
| 22 May 2009 | INR | 87 | 90.3 | 85 | 88.7 | 88.7 | +2.35 (+2.72%) | 581,518 |
| 21 May 2009 | INR | 90 | 93.45 | 85.25 | 86.35 | 86.35 | -2.95 (-3.30%) | 959,945 |
| 20 May 2009 | INR | 86 | 94.5 | 82.05 | 89.3 | 89.3 | +3.85 (+4.51%) | 1,559,295 |
| 19 May 2009 | INR | 89 | 93.3 | 70 | 85.45 | 85.45 | -2.8 (-3.17%) | 1,783,413 |
| 18 May 2009 | INR | 0 | 88.25 | 88.25 | 88.25 | 88.25 | +14.7 (+19.99%) | 3,000 |
| 15 May 2009 | INR | 75.5 | 76.8 | 73 | 73.55 | 73.55 | -0.95 (-1.28%) | 1,361,066 |
| 14 May 2009 | INR | 65 | 77.65 | 64 | 74.5 | 74.5 | +7.35 (+10.95%) | 3,338,134 |
| 13 May 2009 | INR | 68.5 | 70.75 | 66.5 | 67.15 | 67.15 | -1 (-1.47%) | 792,564 |
| 12 May 2009 | INR | 70 | 70.4 | 66.1 | 68.15 | 68.15 | -2.2 (-3.13%) | 803,174 |
| 11 May 2009 | INR | 72.1 | 72.8 | 65.9 | 70.35 | 70.35 | -0.3 (-0.42%) | 1,418,614 |
| 8 May 2009 | INR | 64.3 | 72.3 | 63 | 70.65 | 70.65 | +6.8 (+10.65%) | 1,782,341 |
| 7 May 2009 | INR | 64 | 65.95 | 62.05 | 63.85 | 63.85 | +0.9 (+1.43%) | 874,117 |
| 6 May 2009 | INR | 60 | 64.2 | 59.5 | 62.95 | 62.95 | +4.55 (+7.79%) | 2,281,896 |
| 5 May 2009 | INR | 55 | 59.5 | 54.5 | 58.4 | 58.4 | +3.9 (+7.16%) | 545,799 |
| 4 May 2009 | INR | 54.85 | 55.6 | 53.7 | 54.5 | 54.5 | +1.7 (+3.22%) | 228,372 |
| 29 Apr 2009 | INR | 53.45 | 53.7 | 52.2 | 52.8 | 52.8 | +0.85 (+1.64%) | 133,829 |
| 28 Apr 2009 | INR | 55.7 | 55.7 | 51.25 | 51.95 | 51.95 | -3.25 (-5.89%) | 159,411 |
| 27 Apr 2009 | INR | 55.5 | 58.1 | 54.35 | 55.2 | 55.2 | -0.15 (-0.27%) | 398,223 |
| 24 Apr 2009 | INR | 55 | 57.45 | 54.55 | 55.35 | 55.35 | +0.35 (+0.64%) | 390,588 |
| 23 Apr 2009 | INR | 54.65 | 56.5 | 53.1 | 55 | 55 | +1.1 (+2.04%) | 379,735 |
| 22 Apr 2009 | INR | 57.45 | 60.2 | 52.8 | 53.9 | 53.9 | -2.95 (-5.19%) | 638,719 |
| 21 Apr 2009 | INR | 57.2 | 60.5 | 55.1 | 56.85 | 56.85 | -0.3 (-0.52%) | 960,130 |
| 20 Apr 2009 | INR | 53.8 | 57.85 | 53.3 | 57.15 | 57.15 | +4.55 (+8.65%) | 580,816 |
| 17 Apr 2009 | INR | 56 | 57.7 | 51.7 | 52.6 | 52.6 | -1.7 (-3.13%) | 700,759 |
| 16 Apr 2009 | INR | 60.55 | 62.9 | 53.9 | 54.3 | 54.3 | -5.55 (-9.27%) | 1,268,082 |
| 15 Apr 2009 | INR | 56 | 64.4 | 53.5 | 59.85 | 59.85 | +5.55 (+10.22%) | 4,388,283 |
| 13 Apr 2009 | INR | 46 | 54.3 | 45.25 | 54.3 | 54.3 | +9.05 (+20.00%) | 2,220,585 |
