| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 97.7 | 97.7 | 95.5 | 97.7 | 97.7 | +4.65 (+5.00%) | 6,470 |
| 26 May 2009 | INR | 99 | 99.05 | 90 | 93.05 | 93.05 | -1.3 (-1.38%) | 59,962 |
| 25 May 2009 | INR | 91.5 | 94.35 | 91.5 | 94.35 | 94.35 | +4.45 (+4.95%) | 10,585 |
| 22 May 2009 | INR | 89 | 89.9 | 82.5 | 89.9 | 89.9 | +4.25 (+4.96%) | 41,121 |
| 21 May 2009 | INR | 85.65 | 85.65 | 84.05 | 85.65 | 85.65 | +4.05 (+4.96%) | 27,399 |
| 20 May 2009 | INR | 80 | 81.6 | 74.2 | 81.6 | 81.6 | +7.4 (+9.97%) | 33,404 |
| 19 May 2009 | INR | 75.9 | 76.45 | 66.15 | 74.2 | 74.2 | +10.65 (+16.76%) | 110,140 |
| 15 May 2009 | INR | 64.5 | 65.55 | 63.15 | 63.55 | 63.55 | +0.5 (+0.79%) | 12,971 |
| 14 May 2009 | INR | 62.1 | 64.7 | 62.1 | 63.05 | 63.05 | -1.1 (-1.71%) | 9,184 |
| 13 May 2009 | INR | 67.5 | 68.7 | 63 | 64.15 | 64.15 | -1.8 (-2.73%) | 39,889 |
| 12 May 2009 | INR | 66 | 68.4 | 64.1 | 65.95 | 65.95 | -1.15 (-1.71%) | 36,191 |
| 11 May 2009 | INR | 68.9 | 70 | 65.6 | 67.1 | 67.1 | -1.8 (-2.61%) | 31,352 |
| 8 May 2009 | INR | 66.5 | 73.35 | 66.5 | 68.9 | 68.9 | +1.65 (+2.45%) | 49,529 |
| 7 May 2009 | INR | 67.95 | 68.7 | 66.5 | 67.25 | 67.25 | +1.25 (+1.89%) | 10,856 |
| 6 May 2009 | INR | 70 | 72 | 65.15 | 66 | 66 | -3.45 (-4.97%) | 39,746 |
| 5 May 2009 | INR | 69.2 | 71.85 | 69.05 | 69.45 | 69.45 | +1.3 (+1.91%) | 21,589 |
| 4 May 2009 | INR | 72 | 72.4 | 68.1 | 68.15 | 68.15 | -1.95 (-2.78%) | 44,718 |
| 29 Apr 2009 | INR | 71 | 71.5 | 68.3 | 70.1 | 70.1 | +3.6 (+5.41%) | 37,148 |
| 28 Apr 2009 | INR | 71.55 | 71.55 | 65.55 | 66.5 | 66.5 | -3.25 (-4.66%) | 49,958 |
| 27 Apr 2009 | INR | 70.1 | 73.75 | 68 | 69.75 | 69.75 | -1.75 (-2.45%) | 105,029 |
| 24 Apr 2009 | INR | 76.85 | 76.85 | 70.2 | 71.5 | 71.5 | -2.55 (-3.44%) | 136,351 |
| 23 Apr 2009 | INR | 59 | 74.5 | 58 | 74.05 | 74.05 | +11.95 (+19.24%) | 468,133 |
| 22 Apr 2009 | INR | 69.9 | 71.8 | 60 | 62.1 | 62.1 | -6.6 (-9.61%) | 156,855 |
| 21 Apr 2009 | INR | 55.65 | 70.4 | 55.5 | 68.7 | 68.7 | +10 (+17.04%) | 290,191 |
| 20 Apr 2009 | INR | 59.5 | 62.3 | 57.7 | 58.7 | 58.7 | +0.05 (+0.09%) | 40,591 |
| 17 Apr 2009 | INR | 55.8 | 61.6 | 54.05 | 58.65 | 58.65 | +5.2 (+9.73%) | 86,049 |
| 16 Apr 2009 | INR | 61.1 | 65.8 | 51.05 | 53.45 | 53.45 | -6.5 (-10.84%) | 116,711 |
| 15 Apr 2009 | INR | 55.4 | 63 | 55 | 59.95 | 59.95 | +2.4 (+4.17%) | 120,685 |
| 13 Apr 2009 | INR | 58 | 60 | 52.7 | 57.55 | 57.55 | +1.35 (+2.40%) | 222,823 |
| 9 Apr 2009 | INR | 48.4 | 56.2 | 48 | 56.2 | 56.2 | +9.35 (+19.96%) | 254,377 |
