| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 126 | 134 | 120 | 131.85 | 131.85 | +14 (+11.88%) | 95,990 |
| 26 May 2009 | INR | 130.95 | 132 | 113 | 117.85 | 117.85 | -11.5 (-8.89%) | 54,820 |
| 25 May 2009 | INR | 135.7 | 141 | 127.1 | 129.35 | 129.35 | -3.25 (-2.45%) | 198,558 |
| 22 May 2009 | INR | 115.95 | 136.8 | 115 | 132.6 | 132.6 | +18.45 (+16.16%) | 376,703 |
| 21 May 2009 | INR | 116 | 123.4 | 112 | 114.15 | 114.15 | -0.85 (-0.74%) | 48,738 |
| 20 May 2009 | INR | 103.5 | 116.5 | 97.5 | 115 | 115 | +13.2 (+12.97%) | 64,949 |
| 19 May 2009 | INR | 104 | 104 | 95.25 | 101.8 | 101.8 | +7.4 (+7.84%) | 58,900 |
| 15 May 2009 | INR | 93 | 95.4 | 91.25 | 94.4 | 94.4 | +3.5 (+3.85%) | 15,774 |
| 14 May 2009 | INR | 90.5 | 93 | 90.5 | 90.9 | 90.9 | -0.8 (-0.87%) | 1,590 |
| 13 May 2009 | INR | 90.5 | 95.7 | 90.25 | 91.7 | 91.7 | 0.0 (0.0%) | 25,775 |
| 12 May 2009 | INR | 89.9 | 92 | 88 | 91.7 | 91.7 | +1.7 (+1.89%) | 9,036 |
| 11 May 2009 | INR | 93.75 | 94.5 | 88.15 | 90 | 90 | -2.5 (-2.70%) | 9,485 |
| 8 May 2009 | INR | 93 | 97.5 | 90.7 | 92.5 | 92.5 | +1.6 (+1.76%) | 33,174 |
| 7 May 2009 | INR | 91 | 92.3 | 88.95 | 90.9 | 90.9 | +0.95 (+1.06%) | 13,449 |
| 6 May 2009 | INR | 91.5 | 93.4 | 89 | 89.95 | 89.95 | -0.55 (-0.61%) | 16,935 |
| 5 May 2009 | INR | 91.5 | 92.85 | 89.1 | 90.5 | 90.5 | -0.35 (-0.39%) | 14,772 |
| 4 May 2009 | INR | 88 | 92.3 | 85.3 | 90.85 | 90.85 | +5.8 (+6.82%) | 18,616 |
| 29 Apr 2009 | INR | 87.55 | 92 | 83.1 | 85.05 | 85.05 | -3.4 (-3.84%) | 45,478 |
| 28 Apr 2009 | INR | 91 | 91 | 87.15 | 88.45 | 88.45 | +0.05 (+0.06%) | 7,344 |
| 27 Apr 2009 | INR | 89.25 | 92.4 | 88 | 88.4 | 88.4 | -1.75 (-1.94%) | 9,785 |
| 24 Apr 2009 | INR | 88.4 | 92.4 | 88.2 | 90.15 | 90.15 | -0.1 (-0.11%) | 9,742 |
| 23 Apr 2009 | INR | 88.5 | 91.25 | 84.85 | 90.25 | 90.25 | +2.75 (+3.14%) | 11,914 |
| 22 Apr 2009 | INR | 96.7 | 96.7 | 85.5 | 87.5 | 87.5 | -6.4 (-6.82%) | 31,062 |
| 21 Apr 2009 | INR | 88.35 | 95.9 | 86.75 | 93.9 | 93.9 | +3.7 (+4.10%) | 41,685 |
| 20 Apr 2009 | INR | 91.95 | 93.5 | 89 | 90.2 | 90.2 | +1.1 (+1.23%) | 16,709 |
| 17 Apr 2009 | INR | 96.3 | 97.7 | 88 | 89.1 | 89.1 | -3 (-3.26%) | 64,369 |
| 16 Apr 2009 | INR | 92 | 111.8 | 90.2 | 92.1 | 92.1 | +1.7 (+1.88%) | 310,646 |
| 15 Apr 2009 | INR | 88.4 | 96.7 | 86.5 | 90.4 | 90.4 | +1.5 (+1.69%) | 44,310 |
| 13 Apr 2009 | INR | 83 | 93.55 | 82.65 | 88.9 | 88.9 | +7.55 (+9.28%) | 45,217 |
| 9 Apr 2009 | INR | 82 | 84.45 | 79.65 | 81.35 | 81.35 | +1.25 (+1.56%) | 14,280 |
