| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 33.95 | 34.8 | 33.1 | 34 | 17 | +0.9 (+2.72%) | 2,098 |
| 22 May 2009 | INR | 31.55 | 33.15 | 31.25 | 33.1 | 16.55 | +0.1 (+0.30%) | 4,725 |
| 21 May 2009 | INR | 32.1 | 34.9 | 32 | 33 | 16.5 | +1.6 (+5.10%) | 6,188 |
| 20 May 2009 | INR | 33.75 | 33.75 | 30.05 | 31.4 | 15.7 | +1.75 (+5.90%) | 1,369 |
| 19 May 2009 | INR | 31 | 31.75 | 29.1 | 29.65 | 14.825 | +0.15 (+0.51%) | 1,810 |
| 15 May 2009 | INR | 33.7 | 33.7 | 29.5 | 29.5 | 14.75 | +1.15 (+4.06%) | 1,789 |
| 14 May 2009 | INR | 28.5 | 30.7 | 28.35 | 28.35 | 14.175 | -2.45 (-7.95%) | 1,022 |
| 13 May 2009 | INR | 29.25 | 31.55 | 29.25 | 30.8 | 15.4 | +0.85 (+2.84%) | 1,217 |
| 12 May 2009 | INR | 30 | 30.25 | 29.95 | 29.95 | 14.975 | +0.5 (+1.70%) | 206 |
| 11 May 2009 | INR | 28.5 | 29.45 | 28.5 | 29.45 | 14.725 | -0.45 (-1.51%) | 1,614 |
| 8 May 2009 | INR | 31.9 | 31.9 | 29 | 29.9 | 14.95 | +0.9 (+3.10%) | 2,934 |
| 7 May 2009 | INR | 28 | 30 | 28 | 29 | 14.5 | +1.4 (+5.07%) | 792 |
| 6 May 2009 | INR | 29.95 | 29.95 | 27.6 | 27.6 | 13.8 | +0.1 (+0.36%) | 3,035 |
| 5 May 2009 | INR | 27 | 28.8 | 27 | 27.5 | 13.75 | -0.15 (-0.54%) | 349 |
| 4 May 2009 | INR | 26.5 | 28.35 | 26.5 | 27.65 | 13.825 | -0.35 (-1.25%) | 862 |
| 29 Apr 2009 | INR | 27.05 | 28.2 | 27.05 | 28 | 14 | -0.35 (-1.23%) | 351 |
| 28 Apr 2009 | INR | 29.55 | 30 | 28.35 | 28.35 | 14.175 | -1.4 (-4.71%) | 1,776 |
| 27 Apr 2009 | INR | 31 | 31.95 | 29.75 | 29.75 | 14.875 | -0.9 (-2.94%) | 3,284 |
| 24 Apr 2009 | INR | 31.95 | 32.4 | 30.65 | 30.65 | 15.325 | -1.45 (-4.52%) | 12,846 |
| 23 Apr 2009 | INR | 32.1 | 34.9 | 32.1 | 32.1 | 16.05 | -0.6 (-1.83%) | 54,567 |
| 22 Apr 2009 | INR | 31.1 | 32.7 | 31.1 | 32.7 | 16.35 | +1.45 (+4.64%) | 7,715 |
| 21 Apr 2009 | INR | 29 | 31.25 | 28.2 | 31.25 | 15.625 | +2 (+6.84%) | 3,665 |
| 20 Apr 2009 | INR | 29.5 | 29.95 | 29.25 | 29.25 | 14.625 | -0.15 (-0.51%) | 625 |
| 17 Apr 2009 | INR | 30.55 | 32.5 | 29.4 | 29.4 | 14.7 | -5.1 (-14.78%) | 10,947 |
| 16 Apr 2009 | INR | 33 | 34.5 | 29.5 | 34.5 | 17.25 | +2.5 (+7.81%) | 5,947 |
| 15 Apr 2009 | INR | 29 | 32 | 28.1 | 32 | 16 | +3.1 (+10.73%) | 13,430 |
| 13 Apr 2009 | INR | 26.3 | 29.9 | 26.3 | 28.9 | 14.45 | -1.1 (-3.67%) | 2,184 |
| 9 Apr 2009 | INR | 25.5 | 30 | 25.5 | 30 | 15 | +3 (+11.11%) | 2,371 |
| 8 Apr 2009 | INR | 21.05 | 27.9 | 21.05 | 27 | 13.5 | +3.2 (+13.45%) | 3,737 |
| 6 Apr 2009 | INR | 22.15 | 24.95 | 22.15 | 23.8 | 11.9 | +0.55 (+2.37%) | 828 |
