| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 43 | 43.7 | 41.1 | 41.7 | 41.7 | +0.45 (+1.09%) | 3,132,127 |
| 26 May 2009 | INR | 43.9 | 45.5 | 39.6 | 41.25 | 41.25 | -1.8 (-4.18%) | 6,947,948 |
| 25 May 2009 | INR | 40.4 | 43.45 | 40.2 | 43.05 | 43.05 | +3.45 (+8.71%) | 5,455,843 |
| 22 May 2009 | INR | 38.5 | 39.9 | 37.25 | 39.6 | 39.6 | +1.75 (+4.62%) | 2,809,725 |
| 21 May 2009 | INR | 39.45 | 40.9 | 37.45 | 37.85 | 37.85 | +0.05 (+0.13%) | 5,635,290 |
| 20 May 2009 | INR | 34 | 38.2 | 33.5 | 37.8 | 37.8 | +3.95 (+11.67%) | 4,317,281 |
| 19 May 2009 | INR | 35.9 | 35.95 | 32.15 | 33.85 | 33.85 | -0.15 (-0.44%) | 2,054,535 |
| 18 May 2009 | INR | 0 | 34 | 34 | 34 | 34 | +2.65 (+8.45%) | 1,200 |
| 15 May 2009 | INR | 32.3 | 32.5 | 31.25 | 31.35 | 31.35 | -0.4 (-1.26%) | 608,829 |
| 14 May 2009 | INR | 31.2 | 32.05 | 31.2 | 31.75 | 31.75 | -0.3 (-0.94%) | 424,405 |
| 13 May 2009 | INR | 32.6 | 33.4 | 31.75 | 32.05 | 32.05 | -0.15 (-0.47%) | 1,380,407 |
| 12 May 2009 | INR | 31.6 | 32.5 | 31.4 | 32.2 | 32.2 | +0.3 (+0.94%) | 961,664 |
| 11 May 2009 | INR | 33.75 | 33.9 | 31.5 | 31.9 | 31.9 | -1.25 (-3.77%) | 1,859,453 |
| 8 May 2009 | INR | 31.5 | 33.45 | 31.3 | 33.15 | 33.15 | +1.7 (+5.41%) | 2,764,473 |
| 7 May 2009 | INR | 31.5 | 31.95 | 31 | 31.45 | 31.45 | +0.6 (+1.94%) | 573,438 |
| 6 May 2009 | INR | 31.25 | 32.8 | 30.5 | 30.85 | 30.85 | -0.25 (-0.80%) | 1,808,936 |
| 5 May 2009 | INR | 31.1 | 31.7 | 30.65 | 31.1 | 31.1 | +0.25 (+0.81%) | 541,344 |
| 4 May 2009 | INR | 30 | 31.5 | 30 | 30.85 | 30.85 | +1.1 (+3.70%) | 717,607 |
| 29 Apr 2009 | INR | 30.1 | 30.75 | 29.25 | 29.75 | 29.75 | -0.25 (-0.83%) | 1,322,846 |
| 28 Apr 2009 | INR | 30 | 30.7 | 29.75 | 30 | 30 | -0.6 (-1.96%) | 876,320 |
| 27 Apr 2009 | INR | 31.8 | 32.4 | 30.35 | 30.6 | 30.6 | -0.9 (-2.86%) | 704,317 |
| 24 Apr 2009 | INR | 31.5 | 31.9 | 31 | 31.5 | 31.5 | +0.15 (+0.48%) | 639,057 |
| 23 Apr 2009 | INR | 31.8 | 32 | 30.55 | 31.35 | 31.35 | -0.35 (-1.10%) | 959,753 |
| 22 Apr 2009 | INR | 33.25 | 33.5 | 31.05 | 31.7 | 31.7 | -1 (-3.06%) | 1,102,583 |
| 21 Apr 2009 | INR | 31.1 | 33.65 | 31.1 | 32.7 | 32.7 | +0.65 (+2.03%) | 2,398,707 |
| 20 Apr 2009 | INR | 32 | 32.55 | 31 | 32.05 | 32.05 | +0.65 (+2.07%) | 1,260,818 |
| 17 Apr 2009 | INR | 32.95 | 33.5 | 31.15 | 31.4 | 31.4 | -0.4 (-1.26%) | 1,941,061 |
| 16 Apr 2009 | INR | 36 | 36.6 | 31 | 31.8 | 31.8 | -3.3 (-9.40%) | 2,434,784 |
| 15 Apr 2009 | INR | 33.45 | 35.8 | 33 | 35.1 | 35.1 | +1.55 (+4.62%) | 2,876,899 |
| 13 Apr 2009 | INR | 32.1 | 34.4 | 31.9 | 33.55 | 33.55 | +2.2 (+7.02%) | 3,334,405 |
