| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 38.8 | 40.4 | 38.7 | 39.45 | 3.945 | +1.45 (+3.82%) | 7,982 |
| 26 May 2009 | INR | 42.85 | 42.85 | 38 | 38 | 3.8 | -2.7 (-6.63%) | 26,705 |
| 25 May 2009 | INR | 39 | 42.8 | 39 | 40.7 | 4.07 | +2.9 (+7.67%) | 42,309 |
| 22 May 2009 | INR | 38.95 | 39.45 | 37.4 | 37.8 | 3.78 | -0.8 (-2.07%) | 27,878 |
| 21 May 2009 | INR | 39 | 41.4 | 38.1 | 38.6 | 3.86 | +0.55 (+1.45%) | 111,399 |
| 20 May 2009 | INR | 33.9 | 38.7 | 33.9 | 38.05 | 3.805 | +4.95 (+14.95%) | 70,543 |
| 19 May 2009 | INR | 34.2 | 34.2 | 31.75 | 33.1 | 3.31 | +1.05 (+3.28%) | 25,841 |
| 15 May 2009 | INR | 32.5 | 32.7 | 31.55 | 32.05 | 3.205 | -0.4 (-1.23%) | 4,904 |
| 14 May 2009 | INR | 32 | 32.65 | 32 | 32.45 | 3.245 | +0.45 (+1.41%) | 9,815 |
| 13 May 2009 | INR | 33.25 | 33.25 | 32 | 32 | 3.2 | -0.6 (-1.84%) | 13,340 |
| 12 May 2009 | INR | 32 | 32.7 | 31.75 | 32.6 | 3.26 | +0.3 (+0.93%) | 3,751 |
| 11 May 2009 | INR | 32.5 | 32.65 | 31.85 | 32.3 | 3.23 | -0.4 (-1.22%) | 17,197 |
| 8 May 2009 | INR | 33 | 33.55 | 32.2 | 32.7 | 3.27 | 0.0 (0.0%) | 30,881 |
| 7 May 2009 | INR | 38 | 38 | 32.2 | 32.7 | 3.27 | +0.8 (+2.51%) | 41,790 |
| 6 May 2009 | INR | 31.35 | 32.75 | 31.15 | 31.9 | 3.19 | +0.25 (+0.79%) | 25,659 |
| 5 May 2009 | INR | 31.95 | 32 | 31.3 | 31.65 | 3.165 | +0.1 (+0.32%) | 16,080 |
| 4 May 2009 | INR | 32 | 32.5 | 30.75 | 31.55 | 3.155 | +0.5 (+1.61%) | 33,749 |
| 29 Apr 2009 | INR | 31 | 31.45 | 30.55 | 31.05 | 3.105 | +0.35 (+1.14%) | 7,755 |
| 28 Apr 2009 | INR | 31.65 | 31.65 | 30.6 | 30.7 | 3.07 | -0.85 (-2.69%) | 29,987 |
| 27 Apr 2009 | INR | 32.15 | 33.2 | 31.3 | 31.55 | 3.155 | -1.1 (-3.37%) | 20,480 |
| 24 Apr 2009 | INR | 32.9 | 33.75 | 31.3 | 32.65 | 3.265 | +0.1 (+0.31%) | 102,934 |
| 23 Apr 2009 | INR | 31 | 34.2 | 30.5 | 32.55 | 3.255 | +1.65 (+5.34%) | 204,810 |
| 22 Apr 2009 | INR | 31.8 | 32 | 30.35 | 30.9 | 3.09 | +0.2 (+0.65%) | 55,073 |
| 21 Apr 2009 | INR | 30.95 | 33 | 30.5 | 30.7 | 3.07 | +0.1 (+0.33%) | 195,177 |
| 20 Apr 2009 | INR | 31.5 | 31.5 | 30.45 | 30.6 | 3.06 | +0.15 (+0.49%) | 13,667 |
| 17 Apr 2009 | INR | 31 | 32 | 30.3 | 30.45 | 3.045 | +0.4 (+1.33%) | 24,861 |
| 16 Apr 2009 | INR | 33.25 | 34.5 | 30.05 | 30.05 | 3.005 | -2.85 (-8.66%) | 28,251 |
| 15 Apr 2009 | INR | 32 | 34 | 32 | 32.9 | 3.29 | +1.55 (+4.94%) | 48,884 |
| 13 Apr 2009 | INR | 31.05 | 32 | 30.65 | 31.35 | 3.135 | +0.6 (+1.95%) | 11,528 |
| 9 Apr 2009 | INR | 32 | 34 | 30.3 | 30.75 | 3.075 | -1 (-3.15%) | 8,769 |
