| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 67.1 | 69.9 | 65.6 | 66.3 | 66.3 | +2.6 (+4.08%) | 8,565 |
| 26 May 2009 | INR | 72.1 | 74.2 | 60.25 | 63.7 | 63.7 | -7.15 (-10.09%) | 20,262 |
| 25 May 2009 | INR | 75.5 | 76 | 67.1 | 70.85 | 70.85 | +1.1 (+1.58%) | 157,384 |
| 22 May 2009 | INR | 59.1 | 69.8 | 59.1 | 69.75 | 69.75 | +10.75 (+18.22%) | 45,446 |
| 21 May 2009 | INR | 62.4 | 67 | 58.4 | 59 | 59 | -1 (-1.67%) | 53,725 |
| 20 May 2009 | INR | 59 | 60.9 | 56.1 | 60 | 60 | +3.5 (+6.19%) | 58,327 |
| 19 May 2009 | INR | 50.05 | 57.35 | 50.05 | 56.5 | 56.5 | +4.75 (+9.18%) | 3,557 |
| 15 May 2009 | INR | 52.5 | 56 | 51 | 51.75 | 51.75 | -1.75 (-3.27%) | 4,798 |
| 14 May 2009 | INR | 52.25 | 56 | 52.25 | 53.5 | 53.5 | -3.15 (-5.56%) | 48 |
| 13 May 2009 | INR | 59.5 | 61.4 | 55.35 | 56.65 | 56.65 | -3.35 (-5.58%) | 3,355 |
| 12 May 2009 | INR | 51.85 | 61.8 | 51.85 | 60 | 60 | +9.05 (+17.76%) | 58,619 |
| 11 May 2009 | INR | 51.1 | 54.5 | 48.5 | 50.95 | 50.95 | +1.1 (+2.21%) | 37,807 |
| 8 May 2009 | INR | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | +1.95 (+4.07%) | 15 |
| 7 May 2009 | INR | 46 | 47.9 | 46 | 47.9 | 47.9 | +1.9 (+4.13%) | 71 |
| 6 May 2009 | INR | 52 | 52 | 46 | 46 | 46 | -3.95 (-7.91%) | 4,140 |
| 5 May 2009 | INR | 52.5 | 52.5 | 48.5 | 49.95 | 49.95 | -0.05 (-0.10%) | 696 |
| 4 May 2009 | INR | 52.5 | 52.5 | 49 | 50 | 50 | -1.95 (-3.75%) | 145 |
| 29 Apr 2009 | INR | 52.5 | 52.5 | 48 | 51.95 | 51.95 | +2.05 (+4.11%) | 606 |
| 28 Apr 2009 | INR | 52.5 | 52.5 | 48.5 | 49.9 | 49.9 | -1.5 (-2.92%) | 190 |
| 27 Apr 2009 | INR | 48 | 54 | 48 | 51.4 | 51.4 | +2.75 (+5.65%) | 744 |
| 24 Apr 2009 | INR | 49 | 51.25 | 47.25 | 48.65 | 48.65 | -1.7 (-3.38%) | 1,257 |
| 22 Apr 2009 | INR | 50 | 52.5 | 50 | 50.35 | 50.35 | +0.2 (+0.40%) | 610 |
| 21 Apr 2009 | INR | 50 | 50.15 | 50 | 50.15 | 50.15 | -0.85 (-1.67%) | 19 |
| 20 Apr 2009 | INR | 50.95 | 51 | 50 | 51 | 51 | +0.7 (+1.39%) | 440 |
| 17 Apr 2009 | INR | 48.8 | 53.45 | 48.8 | 50.3 | 50.3 | -0.35 (-0.69%) | 1,845 |
| 16 Apr 2009 | INR | 53.9 | 54 | 50.65 | 50.65 | 50.65 | -1.05 (-2.03%) | 1,059 |
| 15 Apr 2009 | INR | 49.65 | 52 | 49.55 | 51.7 | 51.7 | +3.45 (+7.15%) | 708 |
| 9 Apr 2009 | INR | 51.9 | 51.9 | 48.1 | 48.25 | 48.25 | +0.25 (+0.52%) | 270 |
| 8 Apr 2009 | INR | 46.05 | 49.9 | 46.05 | 48 | 48 | +0.9 (+1.91%) | 646 |
| 6 Apr 2009 | INR | 47.1 | 47.1 | 47.1 | 47.1 | 47.1 | -0.05 (-0.11%) | 45 |
