| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 100 | 101.45 | 97 | 98.5 | 98.5 | +2.7 (+2.82%) | 176,946 |
| 26 May 2009 | INR | 98.4 | 103 | 95 | 95.8 | 95.8 | +0.45 (+0.47%) | 452,084 |
| 25 May 2009 | INR | 93 | 96.25 | 89.55 | 95.35 | 95.35 | +5.5 (+6.12%) | 315,573 |
| 22 May 2009 | INR | 89 | 93 | 85.5 | 89.85 | 89.85 | +2.1 (+2.39%) | 311,389 |
| 21 May 2009 | INR | 87.8 | 93.2 | 83.75 | 87.75 | 87.75 | +3 (+3.54%) | 492,865 |
| 20 May 2009 | INR | 72 | 84.75 | 71.05 | 84.75 | 84.75 | +14.1 (+19.96%) | 715,902 |
| 19 May 2009 | INR | 69.95 | 73.5 | 62 | 70.65 | 70.65 | +14.7 (+26.27%) | 763,262 |
| 15 May 2009 | INR | 56.5 | 57.75 | 55.65 | 55.95 | 55.95 | +0.4 (+0.72%) | 62,935 |
| 14 May 2009 | INR | 56 | 56.55 | 54.8 | 55.55 | 55.55 | -1.5 (-2.63%) | 71,238 |
| 13 May 2009 | INR | 58.25 | 60.9 | 56.1 | 57.05 | 57.05 | -0.65 (-1.13%) | 187,218 |
| 12 May 2009 | INR | 55.6 | 58.4 | 55.5 | 57.7 | 57.7 | +1.45 (+2.58%) | 66,001 |
| 11 May 2009 | INR | 59.1 | 60.8 | 55.65 | 56.25 | 56.25 | -2.85 (-4.82%) | 136,017 |
| 8 May 2009 | INR | 58.05 | 62.95 | 57.05 | 59.1 | 59.1 | +1.3 (+2.25%) | 435,505 |
| 7 May 2009 | INR | 58.7 | 59 | 57.3 | 57.8 | 57.8 | +0.4 (+0.70%) | 69,204 |
| 6 May 2009 | INR | 59.8 | 61 | 56.1 | 57.4 | 57.4 | -1.4 (-2.38%) | 200,344 |
| 5 May 2009 | INR | 57 | 59.9 | 55.4 | 58.8 | 58.8 | +2.8 (+5%) | 209,034 |
| 4 May 2009 | INR | 56 | 57.3 | 55.25 | 56 | 56 | +1.25 (+2.28%) | 49,769 |
| 29 Apr 2009 | INR | 55.45 | 55.5 | 53.65 | 54.75 | 54.75 | +0.5 (+0.92%) | 50,594 |
| 28 Apr 2009 | INR | 57.5 | 57.75 | 54 | 54.25 | 54.25 | -2.35 (-4.15%) | 40,986 |
| 27 Apr 2009 | INR | 58.5 | 59.6 | 55.85 | 56.6 | 56.6 | -2.1 (-3.58%) | 95,846 |
| 24 Apr 2009 | INR | 60.4 | 60.95 | 58.15 | 58.7 | 58.7 | -0.7 (-1.18%) | 95,304 |
| 23 Apr 2009 | INR | 58.5 | 60 | 55.6 | 59.4 | 59.4 | +1.5 (+2.59%) | 136,243 |
| 22 Apr 2009 | INR | 58.5 | 61.9 | 57.4 | 57.9 | 57.9 | +0.25 (+0.43%) | 252,887 |
| 21 Apr 2009 | INR | 57.5 | 59.05 | 56.5 | 57.65 | 57.65 | -0.7 (-1.20%) | 175,160 |
| 20 Apr 2009 | INR | 59 | 61 | 57.35 | 58.35 | 58.35 | +0.95 (+1.66%) | 173,518 |
| 17 Apr 2009 | INR | 57 | 62.55 | 56.15 | 57.4 | 57.4 | +1.7 (+3.05%) | 360,986 |
| 16 Apr 2009 | INR | 64 | 66 | 54 | 55.7 | 55.7 | -6.95 (-11.09%) | 421,835 |
| 15 Apr 2009 | INR | 60 | 63.8 | 59.35 | 62.65 | 62.65 | +3.1 (+5.21%) | 676,842 |
| 13 Apr 2009 | INR | 56.9 | 61.65 | 54.6 | 59.55 | 59.55 | +3 (+5.31%) | 730,745 |
| 9 Apr 2009 | INR | 55 | 58.6 | 53.15 | 56.55 | 56.55 | +2.15 (+3.95%) | 673,836 |
