| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 76.5 | 79.6 | 75 | 75.9 | 75.9 | +1.9 (+2.57%) | 271,425 |
| 26 May 2009 | INR | 83.5 | 83.95 | 73 | 74 | 74 | -8.2 (-9.98%) | 350,671 |
| 25 May 2009 | INR | 71.7 | 84.5 | 71.7 | 82.2 | 82.2 | +9.95 (+13.77%) | 974,980 |
| 22 May 2009 | INR | 72 | 74.8 | 70.5 | 72.25 | 72.25 | +0.35 (+0.49%) | 160,010 |
| 21 May 2009 | INR | 75 | 78 | 70.75 | 71.9 | 71.9 | -0.7 (-0.96%) | 543,597 |
| 20 May 2009 | INR | 67.25 | 73.95 | 67.25 | 72.6 | 72.6 | +5.2 (+7.72%) | 356,483 |
| 19 May 2009 | INR | 72 | 74 | 60 | 67.4 | 67.4 | -2.6 (-3.71%) | 439,244 |
| 18 May 2009 | INR | 0 | 70 | 70 | 70 | 70 | +6 (+9.38%) | 1,000 |
| 15 May 2009 | INR | 58.95 | 68.4 | 58.1 | 64 | 64 | +5.85 (+10.06%) | 754,280 |
| 14 May 2009 | INR | 58.9 | 59.6 | 57.5 | 58.15 | 58.15 | -1.25 (-2.10%) | 45,120 |
| 13 May 2009 | INR | 59.5 | 61.9 | 58.05 | 59.4 | 59.4 | +1.4 (+2.41%) | 169,682 |
| 12 May 2009 | INR | 57.5 | 58.65 | 57 | 58 | 58 | +0.05 (+0.09%) | 38,119 |
| 11 May 2009 | INR | 60 | 60.95 | 57.6 | 57.95 | 57.95 | -2 (-3.34%) | 29,415 |
| 8 May 2009 | INR | 60.1 | 61.45 | 59.35 | 59.95 | 59.95 | -0.65 (-1.07%) | 41,361 |
| 7 May 2009 | INR | 61 | 61.5 | 59.6 | 60.6 | 60.6 | +0.4 (+0.66%) | 25,128 |
| 6 May 2009 | INR | 62 | 63.25 | 59.25 | 60.2 | 60.2 | -1.65 (-2.67%) | 78,709 |
| 5 May 2009 | INR | 62.25 | 66.9 | 61.5 | 61.85 | 61.85 | +1.35 (+2.23%) | 212,786 |
| 4 May 2009 | INR | 59.45 | 61.2 | 58.4 | 60.5 | 60.5 | +2.25 (+3.86%) | 122,795 |
| 29 Apr 2009 | INR | 58.2 | 59.7 | 57.4 | 58.25 | 58.25 | +1.05 (+1.84%) | 42,294 |
| 28 Apr 2009 | INR | 58.3 | 60 | 57 | 57.2 | 57.2 | -1.85 (-3.13%) | 90,269 |
| 27 Apr 2009 | INR | 59.5 | 61.1 | 58.2 | 59.05 | 59.05 | -0.75 (-1.25%) | 94,397 |
| 24 Apr 2009 | INR | 59 | 64.75 | 58.5 | 59.8 | 59.8 | +1.35 (+2.31%) | 302,163 |
| 23 Apr 2009 | INR | 61.9 | 62.45 | 57.8 | 58.45 | 58.45 | -2.7 (-4.42%) | 122,476 |
| 22 Apr 2009 | INR | 59 | 62.25 | 57.25 | 61.15 | 61.15 | +2.8 (+4.80%) | 349,459 |
| 21 Apr 2009 | INR | 57.4 | 60.5 | 55.25 | 58.35 | 58.35 | -0.35 (-0.60%) | 165,581 |
| 20 Apr 2009 | INR | 60 | 62.15 | 57.1 | 58.7 | 58.7 | -0.9 (-1.51%) | 104,880 |
| 17 Apr 2009 | INR | 64 | 66.65 | 58.5 | 59.6 | 59.6 | -3.1 (-4.94%) | 154,942 |
| 16 Apr 2009 | INR | 65.9 | 74 | 61.6 | 62.7 | 62.7 | +0.2 (+0.32%) | 842,618 |
| 15 Apr 2009 | INR | 54.5 | 64.95 | 54.5 | 62.5 | 62.5 | +8.35 (+15.42%) | 755,485 |
| 13 Apr 2009 | INR | 56 | 56.45 | 52 | 54.15 | 54.15 | -1.1 (-1.99%) | 76,942 |
