| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 96 | 98.95 | 92.8 | 96.55 | 96.55 | +2.3 (+2.44%) | 81,060 |
| 26 May 2009 | INR | 94 | 101.8 | 93.5 | 94.25 | 94.25 | +1.7 (+1.84%) | 216,796 |
| 25 May 2009 | INR | 83.9 | 92.55 | 83.9 | 92.55 | 92.55 | +8.4 (+9.98%) | 156,825 |
| 22 May 2009 | INR | 80.25 | 85.9 | 80.25 | 84.15 | 84.15 | +4.4 (+5.52%) | 94,887 |
| 21 May 2009 | INR | 81 | 84.55 | 79 | 79.75 | 79.75 | +0.4 (+0.50%) | 117,604 |
| 20 May 2009 | INR | 76.4 | 81.45 | 74.5 | 79.35 | 79.35 | +4.7 (+6.30%) | 75,928 |
| 19 May 2009 | INR | 83 | 83 | 72.5 | 74.65 | 74.65 | -4.55 (-5.74%) | 48,341 |
| 18 May 2009 | INR | 0 | 79.2 | 76.9 | 79.2 | 79.2 | +7.15 (+9.92%) | 2,608 |
| 15 May 2009 | INR | 73.5 | 76.75 | 71.55 | 72.05 | 72.05 | -1.05 (-1.44%) | 26,090 |
| 14 May 2009 | INR | 71.45 | 75.4 | 71.45 | 73.1 | 73.1 | -0.7 (-0.95%) | 22,649 |
| 13 May 2009 | INR | 75.6 | 79.7 | 73 | 73.8 | 73.8 | -0.1 (-0.14%) | 63,761 |
| 12 May 2009 | INR | 72 | 75.9 | 72 | 73.9 | 73.9 | +0.1 (+0.14%) | 20,365 |
| 11 May 2009 | INR | 79.75 | 79.75 | 73.2 | 73.8 | 73.8 | -4.15 (-5.32%) | 20,692 |
| 8 May 2009 | INR | 82.9 | 83.05 | 75.15 | 77.95 | 77.95 | -3.75 (-4.59%) | 105,879 |
| 7 May 2009 | INR | 77.15 | 83.1 | 76 | 81.7 | 81.7 | +6.1 (+8.07%) | 117,402 |
| 6 May 2009 | INR | 80.4 | 86.9 | 74 | 75.6 | 75.6 | -3.5 (-4.42%) | 127,651 |
| 5 May 2009 | INR | 73 | 80.5 | 71.15 | 79.1 | 79.1 | +6.1 (+8.36%) | 90,400 |
| 4 May 2009 | INR | 73 | 75.9 | 72.7 | 73 | 73 | +0.55 (+0.76%) | 26,027 |
| 29 Apr 2009 | INR | 69 | 73.8 | 69 | 72.45 | 72.45 | +3.3 (+4.77%) | 47,179 |
| 28 Apr 2009 | INR | 69.2 | 73.8 | 68.55 | 69.15 | 69.15 | -0.45 (-0.65%) | 48,484 |
| 27 Apr 2009 | INR | 75.25 | 75.25 | 69.15 | 69.6 | 69.6 | -5.55 (-7.39%) | 57,355 |
| 24 Apr 2009 | INR | 71 | 79.4 | 66.05 | 75.15 | 75.15 | +6.75 (+9.87%) | 431,886 |
| 23 Apr 2009 | INR | 58 | 68.4 | 57.45 | 68.4 | 68.4 | +11.4 (+20.00%) | 286,130 |
| 22 Apr 2009 | INR | 60.5 | 63 | 55.5 | 57 | 57 | -2.25 (-3.80%) | 63,302 |
| 21 Apr 2009 | INR | 64.1 | 65.4 | 58 | 59.25 | 59.25 | -3.7 (-5.88%) | 112,301 |
| 20 Apr 2009 | INR | 57.5 | 63.65 | 55 | 62.95 | 62.95 | +9.9 (+18.66%) | 160,278 |
| 17 Apr 2009 | INR | 58 | 58 | 52.65 | 53.05 | 53.05 | +0.85 (+1.63%) | 13,553 |
| 16 Apr 2009 | INR | 58.6 | 58.75 | 51.1 | 52.2 | 52.2 | -5 (-8.74%) | 31,320 |
| 15 Apr 2009 | INR | 54.4 | 58.45 | 53.85 | 57.2 | 57.2 | +2.8 (+5.15%) | 42,952 |
| 13 Apr 2009 | INR | 52.3 | 57.4 | 51.8 | 54.4 | 54.4 | +2.85 (+5.53%) | 45,207 |
