| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 102 | 102.45 | 95.5 | 97.2 | 97.2 | +1.2 (+1.25%) | 20,801 |
| 26 May 2009 | INR | 107 | 112 | 95.5 | 96 | 96 | -12 (-11.11%) | 297,445 |
| 25 May 2009 | INR | 93 | 109 | 91.05 | 108 | 108 | +16.5 (+18.03%) | 25,486 |
| 22 May 2009 | INR | 100 | 100 | 90.3 | 91.5 | 91.5 | +1.5 (+1.67%) | 9,795 |
| 21 May 2009 | INR | 94.9 | 99 | 88.3 | 90 | 90 | -0.7 (-0.77%) | 27,458 |
| 20 May 2009 | INR | 80.25 | 93.8 | 80.25 | 90.7 | 90.7 | +12.5 (+15.98%) | 39,096 |
| 19 May 2009 | INR | 70.55 | 80 | 70.55 | 78.2 | 78.2 | +8.3 (+11.87%) | 17,648 |
| 15 May 2009 | INR | 70.5 | 73.5 | 68.55 | 69.9 | 69.9 | -2.6 (-3.59%) | 6,072 |
| 14 May 2009 | INR | 67.3 | 72.5 | 67.1 | 72.5 | 72.5 | +5.25 (+7.81%) | 3,091 |
| 13 May 2009 | INR | 70.45 | 71 | 66.3 | 67.25 | 67.25 | -0.75 (-1.10%) | 2,130 |
| 12 May 2009 | INR | 70.2 | 70.2 | 66.75 | 68 | 68 | +0.95 (+1.42%) | 220 |
| 11 May 2009 | INR | 69.25 | 69.5 | 66 | 67.05 | 67.05 | -0.45 (-0.67%) | 24,943 |
| 8 May 2009 | INR | 74.6 | 74.6 | 66.5 | 67.5 | 67.5 | -4.5 (-6.25%) | 6,869 |
| 7 May 2009 | INR | 69.15 | 72.9 | 69.15 | 72 | 72 | +2.6 (+3.75%) | 2,966 |
| 6 May 2009 | INR | 66.4 | 71.35 | 65.2 | 69.4 | 69.4 | +2.2 (+3.27%) | 8,334 |
| 5 May 2009 | INR | 65.2 | 71.75 | 65.2 | 67.2 | 67.2 | +0.75 (+1.13%) | 12,824 |
| 4 May 2009 | INR | 67.45 | 68.45 | 66.25 | 66.45 | 66.45 | +0.6 (+0.91%) | 3,362 |
| 29 Apr 2009 | INR | 66.7 | 70.9 | 64.25 | 65.85 | 65.85 | +1.35 (+2.09%) | 25,985 |
| 28 Apr 2009 | INR | 67 | 69.5 | 62.1 | 64.5 | 64.5 | -2.8 (-4.16%) | 10,015 |
| 27 Apr 2009 | INR | 77 | 77 | 66.2 | 67.3 | 67.3 | -1.35 (-1.97%) | 7,333 |
| 24 Apr 2009 | INR | 68.5 | 72 | 66.6 | 68.65 | 68.65 | -0.5 (-0.72%) | 1,004 |
| 23 Apr 2009 | INR | 69.85 | 69.85 | 65.65 | 69.15 | 69.15 | +2.25 (+3.36%) | 666 |
| 22 Apr 2009 | INR | 67.1 | 69.9 | 65.1 | 66.9 | 66.9 | -0.75 (-1.11%) | 3,854 |
| 21 Apr 2009 | INR | 69 | 70.95 | 67.6 | 67.65 | 67.65 | -2.6 (-3.70%) | 1,108 |
| 20 Apr 2009 | INR | 72.5 | 73 | 70.25 | 70.25 | 70.25 | -0.35 (-0.50%) | 579 |
| 17 Apr 2009 | INR | 78 | 78 | 70 | 70.6 | 70.6 | +0.35 (+0.50%) | 4,229 |
| 16 Apr 2009 | INR | 78 | 80.25 | 70 | 70.25 | 70.25 | -8.45 (-10.74%) | 10,294 |
| 15 Apr 2009 | INR | 72 | 82.5 | 71 | 78.7 | 78.7 | +5.15 (+7.00%) | 25,487 |
| 13 Apr 2009 | INR | 70.5 | 77 | 68 | 73.55 | 73.55 | +5.45 (+8.00%) | 11,445 |
| 9 Apr 2009 | INR | 68.4 | 72.5 | 66 | 68.1 | 68.1 | +2.1 (+3.18%) | 11,077 |
