| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 36.5 | 40 | 34.85 | 35 | 7 | -1.5 (-4.11%) | 38,140 |
| 25 May 2009 | INR | 35.5 | 37.4 | 35.5 | 36.5 | 7.3 | +2.75 (+8.15%) | 19,936 |
| 22 May 2009 | INR | 36.9 | 36.9 | 33.5 | 33.75 | 6.75 | -0.7 (-2.03%) | 10,233 |
| 21 May 2009 | INR | 35.65 | 39 | 33.05 | 34.45 | 6.89 | +0.35 (+1.03%) | 24,438 |
| 20 May 2009 | INR | 30 | 35.15 | 29.45 | 34.1 | 6.82 | +4.2 (+14.05%) | 49,256 |
| 19 May 2009 | INR | 30 | 31.15 | 28 | 29.9 | 5.98 | +1.4 (+4.91%) | 17,147 |
| 15 May 2009 | INR | 29 | 29 | 27.25 | 28.5 | 5.7 | +0.45 (+1.60%) | 2,149 |
| 14 May 2009 | INR | 28 | 29 | 27.55 | 28.05 | 5.61 | -0.95 (-3.28%) | 3,463 |
| 13 May 2009 | INR | 29.75 | 30 | 28.65 | 29 | 5.8 | -0.85 (-2.85%) | 2,556 |
| 12 May 2009 | INR | 30.2 | 30.25 | 28.55 | 29.85 | 5.97 | +0.4 (+1.36%) | 21,848 |
| 11 May 2009 | INR | 28 | 31.4 | 27.5 | 29.45 | 5.89 | +3.75 (+14.59%) | 27,363 |
| 8 May 2009 | INR | 26.65 | 27.85 | 25.3 | 25.7 | 5.14 | +0.1 (+0.39%) | 10,154 |
| 7 May 2009 | INR | 25.75 | 26 | 25.6 | 25.6 | 5.12 | -0.65 (-2.48%) | 8,878 |
| 6 May 2009 | INR | 26.9 | 26.9 | 26 | 26.25 | 5.25 | +0.15 (+0.57%) | 1,865 |
| 5 May 2009 | INR | 26.2 | 26.7 | 26 | 26.1 | 5.22 | +0.1 (+0.38%) | 6,835 |
| 4 May 2009 | INR | 26.7 | 27.75 | 25.75 | 26 | 5.2 | +0.4 (+1.56%) | 3,442 |
| 29 Apr 2009 | INR | 25.4 | 26.35 | 25.3 | 25.6 | 5.12 | +0.1 (+0.39%) | 2,612 |
| 28 Apr 2009 | INR | 27.5 | 27.5 | 25.1 | 25.5 | 5.1 | -1.95 (-7.10%) | 3,123 |
| 27 Apr 2009 | INR | 27.75 | 28.85 | 27.05 | 27.45 | 5.49 | -0.7 (-2.49%) | 2,148 |
| 24 Apr 2009 | INR | 27.1 | 29.3 | 27.1 | 28.15 | 5.63 | +1.15 (+4.26%) | 3,248 |
| 23 Apr 2009 | INR | 27.2 | 28.7 | 26.9 | 27 | 5.4 | -1.5 (-5.26%) | 3,476 |
| 22 Apr 2009 | INR | 29.1 | 29.1 | 27.05 | 28.5 | 5.7 | -0.8 (-2.73%) | 4,676 |
| 21 Apr 2009 | INR | 27.6 | 29.3 | 27.6 | 29.3 | 5.86 | -0.15 (-0.51%) | 1,964 |
| 20 Apr 2009 | INR | 28.1 | 30.15 | 26.9 | 29.45 | 5.89 | +2 (+7.29%) | 8,035 |
| 17 Apr 2009 | INR | 28.4 | 29.5 | 26.75 | 27.45 | 5.49 | -2 (-6.79%) | 7,662 |
| 16 Apr 2009 | INR | 33.5 | 33.5 | 29.45 | 29.45 | 5.89 | -3.4 (-10.35%) | 21,862 |
| 15 Apr 2009 | INR | 27.45 | 32.85 | 27.45 | 32.85 | 6.57 | +5.45 (+19.89%) | 55,284 |
| 13 Apr 2009 | INR | 23.9 | 28.75 | 23 | 27.4 | 5.48 | +3.35 (+13.93%) | 25,548 |
| 9 Apr 2009 | INR | 23 | 24.85 | 23 | 24.05 | 4.81 | +0.05 (+0.21%) | 8,747 |
| 8 Apr 2009 | INR | 22.5 | 24.2 | 22.2 | 24 | 4.8 | +1 (+4.35%) | 5,225 |
