| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | INR | 98 | 122.1 | 97.85 | 121.5 | 121.5 | +19.75 (+19.41%) | 666,222 |
| 19 May 2009 | INR | 104.4 | 109.1 | 95 | 101.75 | 101.75 | -5.25 (-4.91%) | 391,647 |
| 18 May 2009 | INR | 0 | 107 | 104.4 | 107 | 107 | +16.85 (+18.69%) | 2,100 |
| 15 May 2009 | INR | 93.6 | 95.5 | 89.45 | 90.15 | 90.15 | -0.5 (-0.55%) | 112,607 |
| 14 May 2009 | INR | 90 | 92.8 | 89 | 90.65 | 90.65 | -0.8 (-0.87%) | 69,738 |
| 13 May 2009 | INR | 92 | 95.75 | 91.1 | 91.45 | 91.45 | +0.65 (+0.72%) | 136,726 |
| 12 May 2009 | INR | 90.55 | 93.05 | 88.45 | 90.8 | 90.8 | +0.3 (+0.33%) | 54,629 |
| 11 May 2009 | INR | 95 | 96.1 | 88.3 | 90.5 | 90.5 | -4.25 (-4.49%) | 100,235 |
| 8 May 2009 | INR | 97 | 97.5 | 92.6 | 94.75 | 94.75 | -1.5 (-1.56%) | 67,208 |
| 7 May 2009 | INR | 94 | 98.9 | 94 | 96.25 | 96.25 | +2.95 (+3.16%) | 193,272 |
| 6 May 2009 | INR | 96 | 98.05 | 92 | 93.3 | 93.3 | -1.4 (-1.48%) | 155,420 |
| 5 May 2009 | INR | 94.15 | 96.7 | 92.05 | 94.7 | 94.7 | +1.75 (+1.88%) | 118,609 |
| 4 May 2009 | INR | 90.9 | 94.9 | 88.3 | 92.95 | 92.95 | +5.35 (+6.11%) | 228,671 |
| 29 Apr 2009 | INR | 91 | 92.9 | 86.8 | 87.6 | 87.6 | -2.3 (-2.56%) | 199,248 |
| 28 Apr 2009 | INR | 99.4 | 99.4 | 89 | 89.9 | 89.9 | -9.5 (-9.56%) | 251,428 |
| 27 Apr 2009 | INR | 108.9 | 112.4 | 97.55 | 99.4 | 99.4 | -8.1 (-7.53%) | 319,250 |
| 24 Apr 2009 | INR | 105 | 110 | 105 | 107.5 | 107.5 | +2.25 (+2.14%) | 101,768 |
| 23 Apr 2009 | INR | 108 | 109.7 | 103.2 | 105.25 | 105.25 | -2.75 (-2.55%) | 154,665 |
| 22 Apr 2009 | INR | 112 | 116.5 | 105.7 | 108 | 108 | +1 (+0.93%) | 476,880 |
| 21 Apr 2009 | INR | 97.25 | 109.95 | 97 | 107 | 107 | +7.45 (+7.48%) | 469,628 |
| 20 Apr 2009 | INR | 96 | 103.5 | 96 | 99.55 | 99.55 | +3.65 (+3.81%) | 145,886 |
| 17 Apr 2009 | INR | 98.15 | 103 | 95.1 | 95.9 | 95.9 | -0.55 (-0.57%) | 152,394 |
| 16 Apr 2009 | INR | 110.6 | 112 | 95.25 | 96.45 | 96.45 | -12 (-11.07%) | 288,108 |
| 15 Apr 2009 | INR | 97 | 111.5 | 96.05 | 108.45 | 108.45 | +10.7 (+10.95%) | 583,946 |
| 13 Apr 2009 | INR | 95.9 | 103.8 | 90.15 | 97.75 | 97.75 | +4.05 (+4.32%) | 484,668 |
| 9 Apr 2009 | INR | 99 | 99.7 | 92 | 93.7 | 93.7 | -4.05 (-4.14%) | 218,354 |
| 8 Apr 2009 | INR | 88.9 | 101.5 | 85.55 | 97.75 | 97.75 | +7.6 (+8.43%) | 587,045 |
| 6 Apr 2009 | INR | 91 | 93.75 | 88 | 90.15 | 90.15 | +0.65 (+0.73%) | 194,557 |
| 2 Apr 2009 | INR | 90 | 94 | 88.1 | 89.5 | 89.5 | +3.35 (+3.89%) | 581,737 |
| 1 Apr 2009 | INR | 80 | 88.7 | 79.65 | 86.15 | 86.15 | +7.6 (+9.68%) | 473,061 |
