| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 89 | 89.3 | 85.05 | 89.3 | 89.3 | +4.25 (+5.00%) | 9,652 |
| 26 May 2009 | INR | 91.05 | 91.05 | 82.55 | 85.05 | 85.05 | -1.7 (-1.96%) | 18,836 |
| 25 May 2009 | INR | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | +4.1 (+4.96%) | 1,794 |
| 22 May 2009 | INR | 82.6 | 82.65 | 81 | 82.65 | 82.65 | +3.9 (+4.95%) | 15,066 |
| 21 May 2009 | INR | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | +3.75 (+5%) | 4,484 |
| 20 May 2009 | INR | 74.85 | 75 | 74.8 | 75 | 75 | +3.55 (+4.97%) | 4,014 |
| 19 May 2009 | INR | 71.45 | 71.45 | 70.25 | 71.45 | 71.45 | +3.65 (+5.38%) | 4,578 |
| 15 May 2009 | INR | 69.9 | 70.6 | 67.8 | 67.8 | 67.8 | +0.55 (+0.82%) | 8,973 |
| 14 May 2009 | INR | 63.5 | 67.55 | 63.5 | 67.25 | 67.25 | +3 (+4.67%) | 8,663 |
| 13 May 2009 | INR | 63.1 | 66 | 63.1 | 64.25 | 64.25 | -0.65 (-1.00%) | 2,417 |
| 12 May 2009 | INR | 60.55 | 64.9 | 60.5 | 64.9 | 64.9 | +1.25 (+1.96%) | 5,995 |
| 11 May 2009 | INR | 58.6 | 64 | 58.6 | 63.65 | 63.65 | +1.65 (+2.66%) | 898 |
| 8 May 2009 | INR | 66 | 66 | 61.25 | 62 | 62 | -1 (-1.59%) | 7,880 |
| 7 May 2009 | INR | 62.5 | 65 | 60.65 | 63 | 63 | -0.1 (-0.16%) | 7,393 |
| 6 May 2009 | INR | 60.05 | 65.2 | 60.05 | 63.1 | 63.1 | -0.1 (-0.16%) | 7,074 |
| 5 May 2009 | INR | 63.75 | 64.55 | 61.5 | 63.2 | 63.2 | +1.05 (+1.69%) | 2,231 |
| 4 May 2009 | INR | 62.55 | 64.7 | 60.7 | 62.15 | 62.15 | -0.05 (-0.08%) | 7,136 |
| 29 Apr 2009 | INR | 64 | 64.5 | 62.2 | 62.2 | 62.2 | -1.75 (-2.74%) | 3,243 |
| 28 Apr 2009 | INR | 67.5 | 70 | 63.95 | 63.95 | 63.95 | -3.35 (-4.98%) | 10,848 |
| 27 Apr 2009 | INR | 64.5 | 67.3 | 63.5 | 67.3 | 67.3 | +4.3 (+6.83%) | 8,618 |
| 24 Apr 2009 | INR | 63.05 | 66.5 | 63 | 63 | 63 | -1.5 (-2.33%) | 1,738 |
| 23 Apr 2009 | INR | 62.05 | 65 | 62.05 | 64.5 | 64.5 | -0.5 (-0.77%) | 2,889 |
| 22 Apr 2009 | INR | 65.05 | 69.6 | 64.65 | 65 | 65 | -2.75 (-4.06%) | 3,114 |
| 21 Apr 2009 | INR | 67 | 69.85 | 66.6 | 67.75 | 67.75 | -2.25 (-3.21%) | 3,287 |
| 20 Apr 2009 | INR | 71 | 71 | 67 | 70 | 70 | 0.0 (0.0%) | 705 |
| 17 Apr 2009 | INR | 68.75 | 71.7 | 68.75 | 70 | 70 | +1.25 (+1.82%) | 4,386 |
| 16 Apr 2009 | INR | 75.8 | 75.8 | 68.75 | 68.75 | 68.75 | -4.05 (-5.56%) | 5,519 |
| 15 Apr 2009 | INR | 69.85 | 72.95 | 66.5 | 72.8 | 72.8 | +2.95 (+4.22%) | 13,489 |
| 13 Apr 2009 | INR | 72.9 | 73.5 | 69.35 | 69.85 | 69.85 | -0.15 (-0.21%) | 17,376 |
| 9 Apr 2009 | INR | 73.3 | 73.4 | 66.55 | 70 | 70 | 0.0 (0.0%) | 8,582 |
