| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 104.35 | 104.35 | 98.1 | 102.45 | 102.45 | +5.3 (+5.46%) | 591,357 |
| 26 May 2009 | INR | 105.1 | 106.85 | 94.8 | 97.15 | 97.15 | -7.75 (-7.39%) | 495,066 |
| 25 May 2009 | INR | 100 | 109.7 | 97.55 | 104.9 | 104.9 | +10.15 (+10.71%) | 1,634,499 |
| 22 May 2009 | INR | 86 | 98.7 | 83.2 | 94.75 | 94.75 | +10.15 (+12.00%) | 1,010,704 |
| 21 May 2009 | INR | 85.25 | 89.9 | 75.2 | 84.6 | 84.6 | -0.15 (-0.18%) | 502,594 |
| 20 May 2009 | INR | 78.6 | 85.5 | 78.5 | 84.75 | 84.75 | +6.55 (+8.38%) | 475,591 |
| 19 May 2009 | INR | 83.4 | 83.4 | 74 | 78.2 | 78.2 | +2.15 (+2.83%) | 448,762 |
| 15 May 2009 | INR | 74.4 | 77.4 | 73.75 | 76.05 | 76.05 | +2.45 (+3.33%) | 643,358 |
| 14 May 2009 | INR | 72.3 | 75.25 | 71.35 | 73.6 | 73.6 | +0.15 (+0.20%) | 660,329 |
| 13 May 2009 | INR | 78.1 | 78.25 | 73 | 73.45 | 73.45 | -3.95 (-5.10%) | 327,957 |
| 12 May 2009 | INR | 71.6 | 79.2 | 71.6 | 77.4 | 77.4 | +4.9 (+6.76%) | 2,160,289 |
| 11 May 2009 | INR | 72 | 75 | 71 | 72.5 | 72.5 | +0.2 (+0.28%) | 306,389 |
| 8 May 2009 | INR | 72.3 | 73.45 | 70.7 | 72.3 | 72.3 | +0.15 (+0.21%) | 140,210 |
| 7 May 2009 | INR | 69.75 | 73.1 | 69.75 | 72.15 | 72.15 | +2.8 (+4.04%) | 141,414 |
| 6 May 2009 | INR | 68.1 | 73.4 | 68.1 | 69.35 | 69.35 | +1.45 (+2.14%) | 176,352 |
| 5 May 2009 | INR | 69 | 69 | 67.75 | 67.9 | 67.9 | -0.25 (-0.37%) | 27,969 |
| 4 May 2009 | INR | 68.5 | 68.85 | 68 | 68.15 | 68.15 | +0.1 (+0.15%) | 28,271 |
| 29 Apr 2009 | INR | 66.5 | 69.3 | 66.5 | 68.05 | 68.05 | +1.8 (+2.72%) | 43,315 |
| 28 Apr 2009 | INR | 67.1 | 67.3 | 66.1 | 66.25 | 66.25 | -0.7 (-1.05%) | 31,180 |
| 27 Apr 2009 | INR | 67.75 | 68.1 | 66.75 | 66.95 | 66.95 | -0.55 (-0.81%) | 25,453 |
| 24 Apr 2009 | INR | 67 | 68.65 | 67 | 67.5 | 67.5 | -0.05 (-0.07%) | 27,349 |
| 23 Apr 2009 | INR | 67.5 | 68.9 | 66.9 | 67.55 | 67.55 | +0.15 (+0.22%) | 37,328 |
| 22 Apr 2009 | INR | 67.9 | 69.45 | 66.75 | 67.4 | 67.4 | -1.2 (-1.75%) | 40,442 |
| 21 Apr 2009 | INR | 67.5 | 70.05 | 67.1 | 68.6 | 68.6 | +0.25 (+0.37%) | 73,293 |
| 20 Apr 2009 | INR | 69 | 70.7 | 68 | 68.35 | 68.35 | +0.05 (+0.07%) | 32,499 |
| 17 Apr 2009 | INR | 70 | 71 | 68.05 | 68.3 | 68.3 | -0.8 (-1.16%) | 94,374 |
| 16 Apr 2009 | INR | 74.4 | 74.5 | 68.1 | 69.1 | 69.1 | -4.1 (-5.60%) | 137,143 |
| 15 Apr 2009 | INR | 68.85 | 75.2 | 67.1 | 73.2 | 73.2 | +4.35 (+6.32%) | 399,413 |
| 13 Apr 2009 | INR | 69 | 70 | 68.35 | 68.85 | 68.85 | +0.55 (+0.81%) | 72,480 |
| 9 Apr 2009 | INR | 69.75 | 69.75 | 68.1 | 68.3 | 68.3 | +0.1 (+0.15%) | 94,760 |
