| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 131.4 | 142.2 | 129.1 | 140.5 | 140.5 | +8.95 (+6.80%) | 79,139 |
| 21 May 2009 | INR | 139 | 143 | 130 | 131.55 | 131.55 | -4.8 (-3.52%) | 90,065 |
| 20 May 2009 | INR | 128 | 139 | 128 | 136.35 | 136.35 | +6.3 (+4.84%) | 82,845 |
| 19 May 2009 | INR | 114 | 132.5 | 104.7 | 130.05 | 130.05 | +20.55 (+18.77%) | 275,170 |
| 18 May 2009 | INR | 0 | 109.5 | 109.5 | 109.5 | 109.5 | +10.35 (+10.44%) | 150 |
| 15 May 2009 | INR | 99 | 100 | 96.7 | 99.15 | 99.15 | +1.85 (+1.90%) | 75,155 |
| 14 May 2009 | INR | 91.15 | 99.2 | 91.1 | 97.3 | 97.3 | +3.75 (+4.01%) | 65,695 |
| 13 May 2009 | INR | 96.7 | 96.9 | 92.5 | 93.55 | 93.55 | -1.15 (-1.21%) | 82,156 |
| 12 May 2009 | INR | 93.8 | 97.4 | 90.5 | 94.7 | 94.7 | +3.35 (+3.67%) | 73,405 |
| 11 May 2009 | INR | 101 | 103.2 | 89.25 | 91.35 | 91.35 | -8.9 (-8.88%) | 80,547 |
| 8 May 2009 | INR | 104.4 | 104.8 | 100 | 100.25 | 100.25 | -3.45 (-3.33%) | 95,172 |
| 7 May 2009 | INR | 94.9 | 105.8 | 92.5 | 103.7 | 103.7 | +10.25 (+10.97%) | 207,579 |
| 6 May 2009 | INR | 93.25 | 95.4 | 91.4 | 93.45 | 93.45 | +0.55 (+0.59%) | 69,923 |
| 5 May 2009 | INR | 93 | 95.5 | 91 | 92.9 | 92.9 | +2.35 (+2.60%) | 128,021 |
| 4 May 2009 | INR | 90.1 | 91.75 | 86.6 | 90.55 | 90.55 | +2.65 (+3.01%) | 86,642 |
| 29 Apr 2009 | INR | 88 | 88.75 | 86 | 87.9 | 87.9 | +1.95 (+2.27%) | 24,962 |
| 28 Apr 2009 | INR | 90.7 | 92 | 85.15 | 85.95 | 85.95 | -6.6 (-7.13%) | 40,396 |
| 27 Apr 2009 | INR | 92 | 98.5 | 89.65 | 92.55 | 92.55 | +0.35 (+0.38%) | 134,203 |
| 24 Apr 2009 | INR | 87.9 | 93.85 | 85.9 | 92.2 | 92.2 | +6.3 (+7.33%) | 113,335 |
| 23 Apr 2009 | INR | 86.5 | 87.5 | 81.5 | 85.9 | 85.9 | +1.6 (+1.90%) | 54,817 |
| 22 Apr 2009 | INR | 87.95 | 89.8 | 83 | 84.3 | 84.3 | -1.1 (-1.29%) | 108,759 |
| 21 Apr 2009 | INR | 84 | 87.5 | 82.4 | 85.4 | 85.4 | -0.4 (-0.47%) | 44,878 |
| 20 Apr 2009 | INR | 81.1 | 87.9 | 81.1 | 85.8 | 85.8 | +4.6 (+5.67%) | 52,953 |
| 17 Apr 2009 | INR | 86.5 | 88.95 | 78 | 81.2 | 81.2 | -3.8 (-4.47%) | 84,548 |
| 16 Apr 2009 | INR | 94.55 | 96 | 84.1 | 85 | 85 | -7.85 (-8.45%) | 120,537 |
| 15 Apr 2009 | INR | 83.25 | 94.75 | 83.1 | 92.85 | 92.85 | +4.75 (+5.39%) | 128,882 |
| 13 Apr 2009 | INR | 87.95 | 89.5 | 80.65 | 88.1 | 88.1 | +2.1 (+2.44%) | 91,106 |
| 9 Apr 2009 | INR | 80.9 | 88.35 | 80.15 | 86 | 86 | +6.55 (+8.24%) | 193,628 |
| 8 Apr 2009 | INR | 71.5 | 81.3 | 69 | 79.45 | 79.45 | +6.4 (+8.76%) | 140,567 |
| 6 Apr 2009 | INR | 73.55 | 75.45 | 70.55 | 73.05 | 73.05 | +1.15 (+1.60%) | 72,044 |
