| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 117 | 117.4 | 108.1 | 110.95 | 110.95 | -0.45 (-0.40%) | 79,682 |
| 26 May 2009 | INR | 120 | 130 | 111.4 | 111.4 | 111.4 | -12.35 (-9.98%) | 47,185 |
| 25 May 2009 | INR | 110.1 | 127 | 109.9 | 123.75 | 123.75 | +15.75 (+14.58%) | 138,795 |
| 22 May 2009 | INR | 107.1 | 114.85 | 104.9 | 108 | 108 | -0.05 (-0.05%) | 19,123 |
| 21 May 2009 | INR | 104.45 | 115.9 | 104.45 | 108.05 | 108.05 | +6.5 (+6.40%) | 64,896 |
| 20 May 2009 | INR | 91.45 | 105.9 | 88.9 | 101.55 | 101.55 | +7.45 (+7.92%) | 68,267 |
| 19 May 2009 | INR | 99 | 101.7 | 87 | 94.1 | 94.1 | +7.95 (+9.23%) | 46,471 |
| 15 May 2009 | INR | 85.5 | 97.8 | 84.75 | 86.15 | 86.15 | +3.8 (+4.61%) | 170,069 |
| 14 May 2009 | INR | 85.4 | 85.5 | 81.5 | 82.35 | 82.35 | -2.65 (-3.12%) | 4,421 |
| 13 May 2009 | INR | 81.95 | 85.5 | 80 | 85 | 85 | +3 (+3.66%) | 14,957 |
| 12 May 2009 | INR | 83.85 | 83.85 | 80.25 | 82 | 82 | -0.05 (-0.06%) | 1,658 |
| 11 May 2009 | INR | 84 | 84 | 80.2 | 82.05 | 82.05 | -2.05 (-2.44%) | 13,294 |
| 8 May 2009 | INR | 85.5 | 85.5 | 83.15 | 84.1 | 84.1 | +1.2 (+1.45%) | 24,106 |
| 7 May 2009 | INR | 84 | 84.9 | 82 | 82.9 | 82.9 | -0.65 (-0.78%) | 18,989 |
| 6 May 2009 | INR | 82 | 85.8 | 79.5 | 83.55 | 83.55 | +0.35 (+0.42%) | 100,503 |
| 5 May 2009 | INR | 81 | 85.5 | 80 | 83.2 | 83.2 | +4 (+5.05%) | 118,876 |
| 4 May 2009 | INR | 85 | 85 | 78 | 79.2 | 79.2 | 0.0 (0.0%) | 14,000 |
| 29 Apr 2009 | INR | 80 | 82.8 | 78.5 | 79.2 | 79.2 | -0.85 (-1.06%) | 4,859 |
| 28 Apr 2009 | INR | 85 | 86 | 80 | 80.05 | 80.05 | -4.6 (-5.43%) | 2,562 |
| 27 Apr 2009 | INR | 88 | 89.8 | 83.5 | 84.65 | 84.65 | -1.15 (-1.34%) | 7,165 |
| 24 Apr 2009 | INR | 84 | 87.5 | 84 | 85.8 | 85.8 | +1.55 (+1.84%) | 6,844 |
| 23 Apr 2009 | INR | 84.6 | 87 | 84 | 84.25 | 84.25 | +0.15 (+0.18%) | 4,237 |
| 22 Apr 2009 | INR | 85.05 | 88.95 | 83.15 | 84.1 | 84.1 | -0.85 (-1.00%) | 6,987 |
| 21 Apr 2009 | INR | 80 | 86.5 | 80 | 84.95 | 84.95 | +1 (+1.19%) | 3,717 |
| 20 Apr 2009 | INR | 84 | 86.9 | 82.5 | 83.95 | 83.95 | -0.15 (-0.18%) | 4,082 |
| 17 Apr 2009 | INR | 86.5 | 90.95 | 83 | 84.1 | 84.1 | -1.95 (-2.27%) | 12,161 |
| 16 Apr 2009 | INR | 99.5 | 99.5 | 83.1 | 86.05 | 86.05 | -10.85 (-11.20%) | 19,677 |
| 15 Apr 2009 | INR | 85.1 | 100 | 85.1 | 96.9 | 96.9 | +10.5 (+12.15%) | 27,838 |
| 13 Apr 2009 | INR | 91.7 | 91.7 | 84 | 86.4 | 86.4 | -1.6 (-1.82%) | 11,669 |
| 9 Apr 2009 | INR | 88.5 | 94.8 | 85.7 | 88 | 88 | 0.0 (0.0%) | 53,606 |
