| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 89.85 | 89.85 | 83.6 | 84.7 | 84.7 | +0.15 (+0.18%) | 116,605 |
| 26 May 2009 | INR | 86.5 | 90 | 82.75 | 84.55 | 84.55 | -0.8 (-0.94%) | 78,519 |
| 25 May 2009 | INR | 84 | 86.3 | 81.35 | 85.35 | 85.35 | +2.3 (+2.77%) | 101,477 |
| 22 May 2009 | INR | 85 | 85 | 80.5 | 83.05 | 83.05 | +0.95 (+1.16%) | 112,610 |
| 21 May 2009 | INR | 82.1 | 86.65 | 80 | 82.1 | 82.1 | +3.7 (+4.72%) | 59,863 |
| 20 May 2009 | INR | 69.05 | 79 | 69.05 | 78.4 | 78.4 | +4.4 (+5.95%) | 146,040 |
| 19 May 2009 | INR | 78.35 | 81 | 70 | 74 | 74 | +5.1 (+7.40%) | 130,695 |
| 15 May 2009 | INR | 70.9 | 71.6 | 68.25 | 68.9 | 68.9 | +0.6 (+0.88%) | 145,868 |
| 14 May 2009 | INR | 64 | 70 | 64 | 68.3 | 68.3 | +5.9 (+9.46%) | 202,846 |
| 13 May 2009 | INR | 63 | 64 | 61 | 62.4 | 62.4 | +2.25 (+3.74%) | 29,554 |
| 12 May 2009 | INR | 61.45 | 61.75 | 59.55 | 60.15 | 60.15 | -0.35 (-0.58%) | 14,591 |
| 11 May 2009 | INR | 63.3 | 63.7 | 59.55 | 60.5 | 60.5 | -1.5 (-2.42%) | 22,494 |
| 8 May 2009 | INR | 64.1 | 65.2 | 61.2 | 62 | 62 | -2.15 (-3.35%) | 28,781 |
| 7 May 2009 | INR | 63.3 | 64.6 | 62.75 | 64.15 | 64.15 | +1.65 (+2.64%) | 45,968 |
| 6 May 2009 | INR | 62 | 64.4 | 61.2 | 62.5 | 62.5 | +0.3 (+0.48%) | 59,014 |
| 5 May 2009 | INR | 62.5 | 63.95 | 61.2 | 62.2 | 62.2 | +0.7 (+1.14%) | 46,662 |
| 4 May 2009 | INR | 60.25 | 62.3 | 60 | 61.5 | 61.5 | +2.55 (+4.33%) | 79,407 |
| 29 Apr 2009 | INR | 56.4 | 59.5 | 51.1 | 58.95 | 58.95 | +3.1 (+5.55%) | 107,174 |
| 28 Apr 2009 | INR | 59.45 | 59.45 | 55.45 | 55.85 | 55.85 | -3.2 (-5.42%) | 37,006 |
| 27 Apr 2009 | INR | 61.5 | 61.5 | 58.15 | 59.05 | 59.05 | +0.5 (+0.85%) | 62,660 |
| 24 Apr 2009 | INR | 52 | 59.4 | 52 | 58.55 | 58.55 | +1.95 (+3.45%) | 73,573 |
| 23 Apr 2009 | INR | 59 | 60.8 | 55 | 56.6 | 56.6 | +1.65 (+3.00%) | 109,724 |
| 22 Apr 2009 | INR | 54.8 | 57 | 54 | 54.95 | 54.95 | +0.75 (+1.38%) | 43,925 |
| 21 Apr 2009 | INR | 52.9 | 55.6 | 52.9 | 54.2 | 54.2 | -0.3 (-0.55%) | 44,495 |
| 20 Apr 2009 | INR | 54.05 | 56 | 50.25 | 54.5 | 54.5 | +0.3 (+0.55%) | 401,394 |
| 17 Apr 2009 | INR | 57.9 | 57.9 | 53.8 | 54.2 | 54.2 | +0.3 (+0.56%) | 31,013 |
| 16 Apr 2009 | INR | 57 | 60.4 | 53.15 | 53.9 | 53.9 | -2.25 (-4.01%) | 158,035 |
| 15 Apr 2009 | INR | 51 | 57.35 | 50.2 | 56.15 | 56.15 | +4.8 (+9.35%) | 205,968 |
| 13 Apr 2009 | INR | 50 | 52.45 | 49.65 | 51.35 | 51.35 | +2.8 (+5.77%) | 84,168 |
| 9 Apr 2009 | INR | 49.5 | 51.9 | 47.75 | 48.55 | 48.55 | -1.4 (-2.80%) | 100,349 |
