| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | INR | 39.85 | 41.3 | 37.05 | 37.75 | 37.75 | -0.25 (-0.66%) | 11,246 |
| 20 May 2009 | INR | 36 | 38.05 | 35.9 | 38 | 38 | +2.5 (+7.04%) | 6,739 |
| 19 May 2009 | INR | 38.85 | 38.85 | 34 | 35.5 | 35.5 | +2.75 (+8.40%) | 6,266 |
| 15 May 2009 | INR | 34.5 | 34.7 | 32.5 | 32.75 | 32.75 | -0.35 (-1.06%) | 4,307 |
| 14 May 2009 | INR | 34 | 34.5 | 32.6 | 33.1 | 33.1 | -0.8 (-2.36%) | 6,362 |
| 13 May 2009 | INR | 34 | 34.1 | 32.5 | 33.9 | 33.9 | +0.9 (+2.73%) | 2,101 |
| 12 May 2009 | INR | 32.5 | 33.9 | 30.3 | 33 | 33 | +0.7 (+2.17%) | 1,434 |
| 11 May 2009 | INR | 32 | 33.95 | 31.75 | 32.3 | 32.3 | -0.75 (-2.27%) | 3,805 |
| 8 May 2009 | INR | 31.65 | 33.9 | 31.65 | 33.05 | 33.05 | +0.55 (+1.69%) | 9,760 |
| 7 May 2009 | INR | 32.75 | 33.55 | 32.5 | 32.5 | 32.5 | -0.25 (-0.76%) | 1,135 |
| 6 May 2009 | INR | 33.05 | 34.9 | 31.1 | 32.75 | 32.75 | -0.45 (-1.36%) | 8,887 |
| 5 May 2009 | INR | 32 | 33.95 | 30 | 33.2 | 33.2 | +2.15 (+6.92%) | 8,217 |
| 4 May 2009 | INR | 33.6 | 35.5 | 30.25 | 31.05 | 31.05 | -3.4 (-9.87%) | 33,443 |
| 29 Apr 2009 | INR | 33 | 34.45 | 32.4 | 34.45 | 34.45 | +1.45 (+4.39%) | 3,593 |
| 28 Apr 2009 | INR | 34.5 | 35.9 | 33 | 33 | 33 | -1.9 (-5.44%) | 3,322 |
| 27 Apr 2009 | INR | 36 | 38 | 34.05 | 34.9 | 34.9 | -2.1 (-5.68%) | 7,339 |
| 24 Apr 2009 | INR | 33 | 39.45 | 33 | 37 | 37 | +0.45 (+1.23%) | 27,040 |
| 23 Apr 2009 | INR | 33 | 39 | 32.05 | 36.55 | 36.55 | +3.55 (+10.76%) | 21,470 |
| 22 Apr 2009 | INR | 33 | 34.65 | 32 | 33 | 33 | +0.65 (+2.01%) | 15,980 |
| 21 Apr 2009 | INR | 34 | 34 | 31.15 | 32.35 | 32.35 | -2.35 (-6.77%) | 18,742 |
| 20 Apr 2009 | INR | 29.6 | 34.7 | 28.35 | 34.7 | 34.7 | +5.65 (+19.45%) | 123,341 |
| 17 Apr 2009 | INR | 29.85 | 29.85 | 28.5 | 29.05 | 29.05 | +0.4 (+1.40%) | 4,511 |
| 16 Apr 2009 | INR | 30.45 | 30.45 | 27.75 | 28.65 | 28.65 | +0.8 (+2.87%) | 15,045 |
| 15 Apr 2009 | INR | 29 | 30.25 | 27.1 | 27.85 | 27.85 | 0.0 (0.0%) | 10,316 |
| 13 Apr 2009 | INR | 26.4 | 29.95 | 26.3 | 27.85 | 27.85 | +1.45 (+5.49%) | 9,615 |
| 9 Apr 2009 | INR | 25.5 | 26.6 | 25.1 | 26.4 | 26.4 | +1.25 (+4.97%) | 6,776 |
| 8 Apr 2009 | INR | 22.5 | 26.3 | 22.5 | 25.15 | 25.15 | +1.6 (+6.79%) | 4,929 |
| 6 Apr 2009 | INR | 24.1 | 24.1 | 23 | 23.55 | 23.55 | +0.1 (+0.43%) | 2,875 |
| 2 Apr 2009 | INR | 23.85 | 24.15 | 23.3 | 23.45 | 23.45 | +0.4 (+1.74%) | 5,122 |
| 1 Apr 2009 | INR | 24 | 24.5 | 23 | 23.05 | 23.05 | +0.05 (+0.22%) | 1,027 |
