| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 34.25 | 35.65 | 32 | 34.5 | 34.5 | -0.35 (-1.00%) | 8,320 |
| 21 May 2009 | INR | 34.65 | 36.9 | 33.3 | 34.85 | 34.85 | +3.35 (+10.63%) | 17,615 |
| 20 May 2009 | INR | 30.1 | 32.7 | 29.5 | 31.5 | 31.5 | +3.45 (+12.30%) | 26,495 |
| 19 May 2009 | INR | 27.95 | 28.9 | 24.45 | 28.05 | 28.05 | +3.65 (+14.96%) | 20,809 |
| 15 May 2009 | INR | 24.2 | 26.85 | 24 | 24.4 | 24.4 | -0.2 (-0.81%) | 8,235 |
| 14 May 2009 | INR | 24 | 25.25 | 24 | 24.6 | 24.6 | -0.9 (-3.53%) | 225 |
| 13 May 2009 | INR | 25.8 | 25.8 | 25.05 | 25.5 | 25.5 | -0.5 (-1.92%) | 570 |
| 12 May 2009 | INR | 23.4 | 26 | 23.4 | 26 | 26 | +0.1 (+0.39%) | 1,551 |
| 11 May 2009 | INR | 29 | 29 | 24.5 | 25.9 | 25.9 | +0.4 (+1.57%) | 6,067 |
| 8 May 2009 | INR | 25 | 28.45 | 23.05 | 25.5 | 25.5 | +0.5 (+2%) | 11,489 |
| 7 May 2009 | INR | 25 | 25.45 | 24.5 | 25 | 25 | +0.9 (+3.73%) | 429 |
| 6 May 2009 | INR | 25.95 | 25.95 | 23.4 | 24.1 | 24.1 | -0.4 (-1.63%) | 6,954 |
| 5 May 2009 | INR | 23.2 | 26 | 23.2 | 24.5 | 24.5 | -0.4 (-1.61%) | 1,098 |
| 4 May 2009 | INR | 25 | 25.45 | 23.2 | 24.9 | 24.9 | +1.4 (+5.96%) | 3,143 |
| 29 Apr 2009 | INR | 23.9 | 24.95 | 22.4 | 23.5 | 23.5 | -0.55 (-2.29%) | 6,431 |
| 28 Apr 2009 | INR | 28.45 | 28.45 | 24 | 24.05 | 24.05 | -1.95 (-7.50%) | 3,599 |
| 27 Apr 2009 | INR | 27.5 | 29.15 | 26 | 26 | 26 | -0.5 (-1.89%) | 2,178 |
| 24 Apr 2009 | INR | 24.7 | 27.5 | 24.7 | 26.5 | 26.5 | +0.4 (+1.53%) | 9,674 |
| 23 Apr 2009 | INR | 25.1 | 26.5 | 25.1 | 26.1 | 26.1 | +0.5 (+1.95%) | 4,866 |
| 22 Apr 2009 | INR | 26.3 | 27.2 | 25.6 | 25.6 | 25.6 | -1.6 (-5.88%) | 1,534 |
| 21 Apr 2009 | INR | 24.55 | 28.4 | 24.55 | 27.2 | 27.2 | -0.2 (-0.73%) | 6,310 |
| 20 Apr 2009 | INR | 25.4 | 27.45 | 25.4 | 27.4 | 27.4 | +0.65 (+2.43%) | 1,560 |
| 17 Apr 2009 | INR | 27 | 28.2 | 26.55 | 26.75 | 26.75 | +0.7 (+2.69%) | 4,403 |
| 16 Apr 2009 | INR | 28.4 | 29.1 | 26.05 | 26.05 | 26.05 | -1.75 (-6.29%) | 16,015 |
| 15 Apr 2009 | INR | 30.85 | 30.85 | 25.55 | 27.8 | 27.8 | -0.55 (-1.94%) | 29,752 |
| 13 Apr 2009 | INR | 25.45 | 28.35 | 24.2 | 28.35 | 28.35 | +4.7 (+19.87%) | 31,436 |
| 9 Apr 2009 | INR | 23 | 24.5 | 22 | 23.65 | 23.65 | +1.15 (+5.11%) | 11,334 |
| 8 Apr 2009 | INR | 20.2 | 24.55 | 19.2 | 22.5 | 22.5 | +2 (+9.76%) | 15,246 |
| 6 Apr 2009 | INR | 21.25 | 23.45 | 20 | 20.5 | 20.5 | +0.8 (+4.06%) | 10,862 |
| 2 Apr 2009 | INR | 19 | 21.5 | 18.05 | 19.7 | 19.7 | +0.8 (+4.23%) | 8,433 |
