| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 31.7 | 31.8 | 30.3 | 30.95 | 30.95 | +0.65 (+2.15%) | 25,743 |
| 25 May 2009 | INR | 29.9 | 30.3 | 29.65 | 30.3 | 30.3 | +1.4 (+4.84%) | 37,955 |
| 22 May 2009 | INR | 28.85 | 28.9 | 26.5 | 28.9 | 28.9 | +0.7 (+2.48%) | 30,399 |
| 21 May 2009 | INR | 26.4 | 28.85 | 25.5 | 28.2 | 28.2 | +1.95 (+7.43%) | 32,596 |
| 20 May 2009 | INR | 24.35 | 26.25 | 24.35 | 26.25 | 26.25 | +2.3 (+9.60%) | 33,272 |
| 19 May 2009 | INR | 22.85 | 23.95 | 22.65 | 23.95 | 23.95 | +2.45 (+11.40%) | 19,775 |
| 15 May 2009 | INR | 21.85 | 22.45 | 21.5 | 21.5 | 21.5 | +0.3 (+1.42%) | 5,377 |
| 14 May 2009 | INR | 22.25 | 22.3 | 20.5 | 21.2 | 21.2 | -0.55 (-2.53%) | 4,832 |
| 13 May 2009 | INR | 22 | 22.2 | 21.5 | 21.75 | 21.75 | +0.7 (+3.33%) | 3,464 |
| 12 May 2009 | INR | 22 | 22.85 | 21.05 | 21.05 | 21.05 | -0.95 (-4.32%) | 5,698 |
| 11 May 2009 | INR | 23.1 | 23.5 | 22 | 22 | 22 | -2.35 (-9.65%) | 7,068 |
| 8 May 2009 | INR | 23.9 | 24.4 | 23.25 | 24.35 | 24.35 | +1.5 (+6.56%) | 19,872 |
| 7 May 2009 | INR | 22.8 | 22.9 | 21.6 | 22.85 | 22.85 | +0.95 (+4.34%) | 18,394 |
| 6 May 2009 | INR | 21.5 | 22.45 | 21.5 | 21.9 | 21.9 | +0.4 (+1.86%) | 48,823 |
| 5 May 2009 | INR | 21.4 | 22.25 | 21.35 | 21.5 | 21.5 | -0.5 (-2.27%) | 6,561 |
| 4 May 2009 | INR | 21.4 | 22.25 | 21.4 | 22 | 22 | +0.6 (+2.80%) | 8,254 |
| 29 Apr 2009 | INR | 20.55 | 21.5 | 20.5 | 21.4 | 21.4 | +0.4 (+1.90%) | 3,801 |
| 28 Apr 2009 | INR | 21.5 | 21.7 | 20.7 | 21 | 21 | -0.3 (-1.41%) | 12,150 |
| 27 Apr 2009 | INR | 20.8 | 21.95 | 20.8 | 21.3 | 21.3 | -0.35 (-1.62%) | 14,123 |
| 24 Apr 2009 | INR | 21.35 | 21.8 | 20.85 | 21.65 | 21.65 | +0.3 (+1.41%) | 3,829 |
| 23 Apr 2009 | INR | 20 | 21.35 | 19.9 | 21.35 | 21.35 | +0.95 (+4.66%) | 7,471 |
| 22 Apr 2009 | INR | 20.35 | 20.85 | 19.5 | 20.4 | 20.4 | +0.4 (+2%) | 5,973 |
| 21 Apr 2009 | INR | 20 | 20.85 | 20 | 20 | 20 | -0.05 (-0.25%) | 5,074 |
| 20 Apr 2009 | INR | 20.5 | 20.85 | 19.8 | 20.05 | 20.05 | -0.05 (-0.25%) | 4,061 |
| 17 Apr 2009 | INR | 19.95 | 21.7 | 19.95 | 20.1 | 20.1 | -0.85 (-4.06%) | 11,224 |
| 16 Apr 2009 | INR | 22.95 | 22.95 | 20.85 | 20.95 | 20.95 | -0.95 (-4.34%) | 41,133 |
| 15 Apr 2009 | INR | 21.9 | 21.9 | 21.7 | 21.9 | 21.9 | +1 (+4.78%) | 4,570 |
| 13 Apr 2009 | INR | 20 | 20.9 | 20 | 20.9 | 20.9 | +0.95 (+4.76%) | 29,187 |
| 9 Apr 2009 | INR | 20.6 | 20.6 | 19.2 | 19.95 | 19.95 | +0.3 (+1.53%) | 26,569 |
| 8 Apr 2009 | INR | 18.25 | 19.65 | 17.85 | 19.65 | 19.65 | +0.9 (+4.80%) | 17,952 |
