| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 56.9 | 59 | 50.5 | 51.3 | 51.3 | -3.15 (-5.79%) | 215,890 |
| 25 May 2009 | INR | 55.9 | 56.45 | 53.9 | 54.45 | 54.45 | +0.95 (+1.78%) | 69,443 |
| 22 May 2009 | INR | 57.1 | 59 | 52 | 53.5 | 53.5 | -3.5 (-6.14%) | 29,145 |
| 21 May 2009 | INR | 60 | 60.4 | 56.2 | 57 | 57 | +2 (+3.64%) | 6,125 |
| 20 May 2009 | INR | 54.2 | 55 | 50.15 | 55 | 55 | +6 (+12.24%) | 6,137 |
| 19 May 2009 | INR | 48 | 51.75 | 48 | 49 | 49 | +0.7 (+1.45%) | 4,583 |
| 15 May 2009 | INR | 47 | 48.3 | 47 | 48.3 | 48.3 | +3.8 (+8.54%) | 290 |
| 14 May 2009 | INR | 47.45 | 47.95 | 44.25 | 44.5 | 44.5 | -1 (-2.20%) | 1,761 |
| 13 May 2009 | INR | 47 | 48.5 | 45 | 45.5 | 45.5 | -1.6 (-3.40%) | 2,307 |
| 12 May 2009 | INR | 47 | 48 | 47 | 47.1 | 47.1 | -0.9 (-1.88%) | 3,060 |
| 11 May 2009 | INR | 50 | 52 | 48 | 48 | 48 | 0.0 (0.0%) | 4,239 |
| 8 May 2009 | INR | 45.05 | 49.85 | 45.05 | 48 | 48 | -1 (-2.04%) | 1,025 |
| 7 May 2009 | INR | 49.8 | 49.9 | 47.35 | 49 | 49 | +1.85 (+3.92%) | 2,675 |
| 6 May 2009 | INR | 45.5 | 49 | 44.2 | 47.15 | 47.15 | +1.65 (+3.63%) | 5,661 |
| 5 May 2009 | INR | 44 | 46.8 | 42.35 | 45.5 | 45.5 | +2.85 (+6.68%) | 1,876 |
| 4 May 2009 | INR | 43.05 | 44.95 | 42.4 | 42.65 | 42.65 | -1.05 (-2.40%) | 4,566 |
| 29 Apr 2009 | INR | 43.55 | 45.45 | 43.55 | 43.7 | 43.7 | -0.65 (-1.47%) | 422 |
| 28 Apr 2009 | INR | 43.55 | 44.75 | 43.5 | 44.35 | 44.35 | -0.4 (-0.89%) | 1,741 |
| 27 Apr 2009 | INR | 45 | 48 | 44.75 | 44.75 | 44.75 | -0.45 (-1.00%) | 3,655 |
| 24 Apr 2009 | INR | 43 | 46 | 41.75 | 45.2 | 45.2 | +2.05 (+4.75%) | 6,695 |
| 23 Apr 2009 | INR | 41.85 | 45 | 41.85 | 43.15 | 43.15 | +0.4 (+0.94%) | 2,732 |
| 22 Apr 2009 | INR | 45.65 | 47.45 | 42.25 | 42.75 | 42.75 | -1.75 (-3.93%) | 3,581 |
| 21 Apr 2009 | INR | 43.3 | 46.85 | 43.3 | 44.5 | 44.5 | -1.5 (-3.26%) | 13,927 |
| 20 Apr 2009 | INR | 43 | 48.7 | 43 | 46 | 46 | +0.8 (+1.77%) | 4,595 |
| 17 Apr 2009 | INR | 45 | 47.75 | 45 | 45.2 | 45.2 | -2.05 (-4.34%) | 7,087 |
| 16 Apr 2009 | INR | 48.1 | 52 | 47.2 | 47.25 | 47.25 | -0.3 (-0.63%) | 18,587 |
| 15 Apr 2009 | INR | 46 | 51.75 | 45.05 | 47.55 | 47.55 | +1.75 (+3.82%) | 25,967 |
| 13 Apr 2009 | INR | 42.55 | 46.25 | 42.55 | 45.8 | 45.8 | +0.8 (+1.78%) | 4,690 |
| 9 Apr 2009 | INR | 45.5 | 46.1 | 45 | 45 | 45 | +1.75 (+4.05%) | 1,576 |
| 8 Apr 2009 | INR | 41 | 46 | 39.35 | 43.25 | 43.25 | +2.65 (+6.53%) | 15,766 |
