| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 84.05 | 88.5 | 81.15 | 85.25 | 85.25 | +1.75 (+2.10%) | 700,605 |
| 26 May 2009 | INR | 91.1 | 93.5 | 81 | 83.5 | 83.5 | -7.45 (-8.19%) | 482,797 |
| 25 May 2009 | INR | 82.9 | 94.75 | 82.1 | 90.95 | 90.95 | +9.3 (+11.39%) | 1,568,042 |
| 22 May 2009 | INR | 75.15 | 82.8 | 74.65 | 81.65 | 81.65 | +3.85 (+4.95%) | 405,203 |
| 21 May 2009 | INR | 80 | 83.9 | 75.25 | 77.8 | 77.8 | -1.05 (-1.33%) | 371,801 |
| 20 May 2009 | INR | 69 | 85 | 69 | 78.85 | 78.85 | +7.9 (+11.13%) | 1,143,884 |
| 19 May 2009 | INR | 73 | 74.8 | 61.55 | 70.95 | 70.95 | +4.95 (+7.50%) | 1,330,825 |
| 18 May 2009 | INR | 0 | 66 | 66 | 66 | 66 | +4.45 (+7.23%) | 1,000 |
| 15 May 2009 | INR | 63.8 | 63.95 | 61.05 | 61.55 | 61.55 | -0.6 (-0.97%) | 311,516 |
| 14 May 2009 | INR | 61 | 63.25 | 59.55 | 62.15 | 62.15 | +0.05 (+0.08%) | 276,189 |
| 13 May 2009 | INR | 64.45 | 64.5 | 61.1 | 62.1 | 62.1 | -0.8 (-1.27%) | 293,825 |
| 12 May 2009 | INR | 65.3 | 65.4 | 61.85 | 62.9 | 62.9 | -1.9 (-2.93%) | 737,253 |
| 11 May 2009 | INR | 65.5 | 66.8 | 60.2 | 64.8 | 64.8 | -0.25 (-0.38%) | 1,091,054 |
| 8 May 2009 | INR | 64 | 66.95 | 62.05 | 65.05 | 65.05 | +1.1 (+1.72%) | 613,416 |
| 7 May 2009 | INR | 62.6 | 65.9 | 62.6 | 63.95 | 63.95 | +1.65 (+2.65%) | 405,026 |
| 6 May 2009 | INR | 65.45 | 68.4 | 61 | 62.3 | 62.3 | -3 (-4.59%) | 1,154,246 |
| 5 May 2009 | INR | 56.35 | 68 | 55.05 | 65.3 | 65.3 | +9.85 (+17.76%) | 2,963,245 |
| 4 May 2009 | INR | 55 | 55.9 | 53.95 | 55.45 | 55.45 | +3.25 (+6.23%) | 297,898 |
| 29 Apr 2009 | INR | 50.8 | 52.4 | 48.8 | 52.2 | 52.2 | +3.8 (+7.85%) | 292,433 |
| 28 Apr 2009 | INR | 53.6 | 54 | 47.8 | 48.4 | 48.4 | -4.75 (-8.94%) | 204,404 |
| 27 Apr 2009 | INR | 55 | 57 | 52.5 | 53.15 | 53.15 | -1.9 (-3.45%) | 248,256 |
| 24 Apr 2009 | INR | 54 | 55.85 | 52.35 | 55.05 | 55.05 | +2.15 (+4.06%) | 263,097 |
| 23 Apr 2009 | INR | 53 | 53.4 | 50.3 | 52.9 | 52.9 | +1.4 (+2.72%) | 139,015 |
| 22 Apr 2009 | INR | 52.5 | 55.3 | 50.55 | 51.5 | 51.5 | -1.85 (-3.47%) | 249,018 |
| 21 Apr 2009 | INR | 51.5 | 54.4 | 51 | 53.35 | 53.35 | +0.4 (+0.76%) | 195,672 |
| 20 Apr 2009 | INR | 52.5 | 54.8 | 52.3 | 52.95 | 52.95 | -0.4 (-0.75%) | 223,904 |
| 17 Apr 2009 | INR | 52.55 | 58.5 | 52 | 53.35 | 53.35 | +1.55 (+2.99%) | 588,678 |
| 16 Apr 2009 | INR | 57.25 | 61 | 50.2 | 51.8 | 51.8 | -6.8 (-11.60%) | 348,156 |
| 15 Apr 2009 | INR | 55.9 | 60 | 55.1 | 58.6 | 58.6 | +2.45 (+4.36%) | 606,585 |
| 13 Apr 2009 | INR | 54.4 | 57.4 | 53.1 | 56.15 | 56.15 | +3.85 (+7.36%) | 726,739 |
