| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 32.5 | 33.3 | 32.05 | 32.8 | 32.8 | +1 (+3.14%) | 1,847,595 |
| 26 May 2009 | INR | 33.05 | 34.4 | 31.15 | 31.8 | 31.8 | -1.75 (-5.22%) | 2,259,531 |
| 25 May 2009 | INR | 31.5 | 34 | 31.45 | 33.55 | 33.55 | +3 (+9.82%) | 5,249,560 |
| 22 May 2009 | INR | 28.5 | 30.9 | 28.4 | 30.55 | 30.55 | +1.7 (+5.89%) | 2,546,269 |
| 21 May 2009 | INR | 29 | 30.45 | 28.4 | 28.85 | 28.85 | -0.25 (-0.86%) | 2,285,740 |
| 20 May 2009 | INR | 26.5 | 29.85 | 26 | 29.1 | 29.1 | +3 (+11.49%) | 2,786,960 |
| 19 May 2009 | INR | 27.05 | 28.5 | 24.6 | 26.1 | 26.1 | +0.1 (+0.38%) | 1,607,625 |
| 18 May 2009 | INR | 0 | 26 | 26 | 26 | 26 | +1.9 (+7.88%) | 500 |
| 15 May 2009 | INR | 23.65 | 24.25 | 23.05 | 24.1 | 24.1 | +0.5 (+2.12%) | 950,495 |
| 14 May 2009 | INR | 23.25 | 24.1 | 22.95 | 23.6 | 23.6 | +0.05 (+0.21%) | 581,125 |
| 13 May 2009 | INR | 23.2 | 24.75 | 23.1 | 23.55 | 23.55 | +0.35 (+1.51%) | 1,358,124 |
| 12 May 2009 | INR | 23.3 | 23.5 | 23 | 23.2 | 23.2 | -0.4 (-1.69%) | 508,540 |
| 11 May 2009 | INR | 24.4 | 24.7 | 23.4 | 23.6 | 23.6 | -0.6 (-2.48%) | 401,079 |
| 8 May 2009 | INR | 24.75 | 24.8 | 24.1 | 24.2 | 24.2 | -0.2 (-0.82%) | 453,608 |
| 7 May 2009 | INR | 24.35 | 24.7 | 24.3 | 24.4 | 24.4 | +0.2 (+0.83%) | 306,898 |
| 6 May 2009 | INR | 24 | 25.3 | 23.95 | 24.2 | 24.2 | 0.0 (0.0%) | 527,899 |
| 5 May 2009 | INR | 24.5 | 24.5 | 24.1 | 24.2 | 24.2 | 0.0 (0.0%) | 417,250 |
| 4 May 2009 | INR | 24.25 | 24.85 | 24.05 | 24.2 | 24.2 | +0.2 (+0.83%) | 471,315 |
| 29 Apr 2009 | INR | 24 | 24.3 | 23.8 | 24 | 24 | +0.15 (+0.63%) | 332,144 |
| 28 Apr 2009 | INR | 24.9 | 24.9 | 23.6 | 23.85 | 23.85 | -0.7 (-2.85%) | 413,421 |
| 27 Apr 2009 | INR | 25.05 | 25.45 | 24.45 | 24.55 | 24.55 | -0.7 (-2.77%) | 383,650 |
| 24 Apr 2009 | INR | 25 | 25.9 | 25 | 25.25 | 25.25 | +0.1 (+0.40%) | 482,494 |
| 23 Apr 2009 | INR | 25.3 | 25.45 | 24.8 | 25.15 | 25.15 | 0.0 (0.0%) | 430,212 |
| 22 Apr 2009 | INR | 26.55 | 26.55 | 25 | 25.15 | 25.15 | -0.8 (-3.08%) | 634,308 |
| 21 Apr 2009 | INR | 24.8 | 26.45 | 24.35 | 25.95 | 25.95 | +0.75 (+2.98%) | 1,130,181 |
| 20 Apr 2009 | INR | 25.1 | 26.45 | 24.7 | 25.2 | 25.2 | +0.25 (+1.00%) | 946,784 |
| 17 Apr 2009 | INR | 25.1 | 25.9 | 24.8 | 24.95 | 24.95 | -0.25 (-0.99%) | 621,457 |
| 16 Apr 2009 | INR | 26.9 | 27.15 | 25.05 | 25.2 | 25.2 | -1.3 (-4.91%) | 698,431 |
| 15 Apr 2009 | INR | 26.1 | 27.25 | 25.5 | 26.5 | 26.5 | +0.15 (+0.57%) | 1,027,019 |
| 13 Apr 2009 | INR | 26.45 | 27.15 | 26.2 | 26.35 | 26.35 | -0.1 (-0.38%) | 671,186 |
