| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 37.9 | 37.95 | 35.55 | 36.6 | 36.6 | +1.1 (+3.10%) | 51,660 |
| 26 May 2009 | INR | 37.1 | 38.5 | 35.5 | 35.5 | 35.5 | -1.4 (-3.79%) | 131,300 |
| 25 May 2009 | INR | 38 | 39.3 | 35.5 | 36.9 | 36.9 | -0.1 (-0.27%) | 176,023 |
| 22 May 2009 | INR | 33.9 | 37.05 | 33 | 37 | 37 | +3.3 (+9.79%) | 307,711 |
| 21 May 2009 | INR | 33.7 | 35.5 | 33.25 | 33.7 | 33.7 | -0.1 (-0.30%) | 130,701 |
| 20 May 2009 | INR | 30.35 | 34.1 | 30.35 | 33.8 | 33.8 | +2.8 (+9.03%) | 102,424 |
| 19 May 2009 | INR | 34.75 | 35.8 | 29 | 31 | 31 | +1 (+3.33%) | 109,604 |
| 15 May 2009 | INR | 32.65 | 35.2 | 29 | 30 | 30 | -1.65 (-5.21%) | 842,469 |
| 14 May 2009 | INR | 27.5 | 31.65 | 26.5 | 31.65 | 31.65 | +5.25 (+19.89%) | 544,817 |
| 13 May 2009 | INR | 23.75 | 26.4 | 22.4 | 26.4 | 26.4 | +4.4 (+20.00%) | 5,825,947 |
| 12 May 2009 | INR | 24 | 24.9 | 21.1 | 22 | 22 | -2.05 (-8.52%) | 95,255 |
| 11 May 2009 | INR | 25.05 | 25.1 | 23.8 | 24.05 | 24.05 | -0.5 (-2.04%) | 4,875 |
| 8 May 2009 | INR | 27 | 27 | 24 | 24.55 | 24.55 | -2.2 (-8.22%) | 89,823 |
| 7 May 2009 | INR | 27.1 | 27.2 | 25.3 | 26.75 | 26.75 | +0.8 (+3.08%) | 28,939 |
| 6 May 2009 | INR | 27.45 | 27.45 | 25.3 | 25.95 | 25.95 | -1.05 (-3.89%) | 25,198 |
| 5 May 2009 | INR | 27 | 27.5 | 26.5 | 27 | 27 | +0.3 (+1.12%) | 11,274 |
| 4 May 2009 | INR | 28.5 | 28.5 | 26 | 26.7 | 26.7 | +0.75 (+2.89%) | 125,329 |
| 29 Apr 2009 | INR | 26.3 | 26.9 | 25.5 | 25.95 | 25.95 | -0.9 (-3.35%) | 51,905 |
| 28 Apr 2009 | INR | 27.25 | 27.25 | 25.25 | 26.85 | 26.85 | +0.35 (+1.32%) | 54,805 |
| 27 Apr 2009 | INR | 28.45 | 29.7 | 26.1 | 26.5 | 26.5 | -1.5 (-5.36%) | 38,545 |
| 24 Apr 2009 | INR | 29 | 29.9 | 27.6 | 28 | 28 | -0.6 (-2.10%) | 41,555 |
| 23 Apr 2009 | INR | 30.5 | 32.6 | 28.25 | 28.6 | 28.6 | -1.45 (-4.83%) | 11,563 |
| 22 Apr 2009 | INR | 31 | 31 | 29.55 | 30.05 | 30.05 | -1.15 (-3.69%) | 14,309 |
| 21 Apr 2009 | INR | 30.8 | 31.25 | 29.85 | 31.2 | 31.2 | +0.25 (+0.81%) | 36,237 |
| 20 Apr 2009 | INR | 33.5 | 33.5 | 29 | 30.95 | 30.95 | +0.25 (+0.81%) | 28,436 |
| 17 Apr 2009 | INR | 29.95 | 31.8 | 29.95 | 30.7 | 30.7 | +1.75 (+6.04%) | 41,130 |
| 16 Apr 2009 | INR | 29.9 | 30.5 | 28.75 | 28.95 | 28.95 | +1.35 (+4.89%) | 92,300 |
| 15 Apr 2009 | INR | 28.5 | 29.3 | 27.5 | 27.6 | 27.6 | -0.75 (-2.65%) | 33,525 |
| 13 Apr 2009 | INR | 28.4 | 28.9 | 27.05 | 28.35 | 28.35 | +0.8 (+2.90%) | 26,689 |
| 9 Apr 2009 | INR | 26.85 | 28.5 | 25 | 27.55 | 27.55 | +2.75 (+11.09%) | 51,713 |
