| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 44.4 | 46.9 | 43 | 44.75 | 44.75 | +1.7 (+3.95%) | 20,433 |
| 26 May 2009 | INR | 47.3 | 48 | 41.9 | 43.05 | 43.05 | -3.5 (-7.52%) | 22,791 |
| 25 May 2009 | INR | 44.7 | 47.2 | 43.5 | 46.55 | 46.55 | +3.95 (+9.27%) | 23,663 |
| 22 May 2009 | INR | 41.6 | 44.8 | 41.6 | 42.6 | 42.6 | -0.4 (-0.93%) | 20,055 |
| 21 May 2009 | INR | 41.8 | 45 | 39.25 | 43 | 43 | +5 (+13.16%) | 42,325 |
| 20 May 2009 | INR | 33.95 | 39.4 | 32.8 | 38 | 38 | +5.15 (+15.68%) | 35,730 |
| 19 May 2009 | INR | 33 | 34.65 | 31 | 32.85 | 32.85 | +2.65 (+8.77%) | 25,316 |
| 15 May 2009 | INR | 30.4 | 31.4 | 29.8 | 30.2 | 30.2 | +0.35 (+1.17%) | 5,872 |
| 14 May 2009 | INR | 30.1 | 30.75 | 29.75 | 29.85 | 29.85 | -0.9 (-2.93%) | 2,441 |
| 13 May 2009 | INR | 31 | 31.7 | 30.3 | 30.75 | 30.75 | -0.45 (-1.44%) | 3,153 |
| 12 May 2009 | INR | 30.9 | 31.25 | 30.3 | 31.2 | 31.2 | +0.6 (+1.96%) | 3,148 |
| 11 May 2009 | INR | 32.45 | 32.5 | 30 | 30.6 | 30.6 | -0.9 (-2.86%) | 5,897 |
| 8 May 2009 | INR | 31.4 | 32.9 | 31 | 31.5 | 31.5 | +0.1 (+0.32%) | 15,241 |
| 7 May 2009 | INR | 32.8 | 33.4 | 30.35 | 31.4 | 31.4 | +0.7 (+2.28%) | 23,757 |
| 6 May 2009 | INR | 33.1 | 33.85 | 30.3 | 30.7 | 30.7 | -1.8 (-5.54%) | 58,275 |
| 5 May 2009 | INR | 29 | 33 | 28.35 | 32.5 | 32.5 | +4.2 (+14.84%) | 86,080 |
| 4 May 2009 | INR | 30.25 | 30.25 | 28 | 28.3 | 28.3 | -0.8 (-2.75%) | 14,320 |
| 29 Apr 2009 | INR | 30.1 | 30.4 | 28.7 | 29.1 | 29.1 | -1.05 (-3.48%) | 10,902 |
| 28 Apr 2009 | INR | 31.15 | 31.9 | 30 | 30.15 | 30.15 | -1 (-3.21%) | 8,282 |
| 27 Apr 2009 | INR | 32 | 34 | 30.95 | 31.15 | 31.15 | -0.85 (-2.66%) | 52,811 |
| 24 Apr 2009 | INR | 32.65 | 34 | 31.05 | 32 | 32 | +1.3 (+4.23%) | 21,474 |
| 23 Apr 2009 | INR | 30.75 | 31.3 | 30.55 | 30.7 | 30.7 | +0.25 (+0.82%) | 1,179 |
| 22 Apr 2009 | INR | 33 | 33 | 30 | 30.45 | 30.45 | -1.2 (-3.79%) | 4,147 |
| 21 Apr 2009 | INR | 31 | 32.5 | 30.9 | 31.65 | 31.65 | +0.35 (+1.12%) | 3,875 |
| 20 Apr 2009 | INR | 31.7 | 32 | 31.2 | 31.3 | 31.3 | +0.5 (+1.62%) | 1,552 |
| 17 Apr 2009 | INR | 31.75 | 33 | 30.1 | 30.8 | 30.8 | -0.35 (-1.12%) | 7,836 |
| 16 Apr 2009 | INR | 36 | 36 | 30.3 | 31.15 | 31.15 | -3.6 (-10.36%) | 15,285 |
| 15 Apr 2009 | INR | 33 | 37.4 | 33 | 34.75 | 34.75 | +1.25 (+3.73%) | 26,240 |
| 13 Apr 2009 | INR | 32.9 | 34 | 30.75 | 33.5 | 33.5 | +3 (+9.84%) | 9,893 |
| 9 Apr 2009 | INR | 29.55 | 32.65 | 29.55 | 30.5 | 30.5 | +0.2 (+0.66%) | 14,567 |
