| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 51.5 | 52.5 | 50.05 | 51 | 51 | +2.05 (+4.19%) | 138,992 |
| 26 May 2009 | INR | 53 | 53.8 | 47.5 | 48.95 | 48.95 | -2.8 (-5.41%) | 319,413 |
| 25 May 2009 | INR | 47.95 | 52 | 47.95 | 51.75 | 51.75 | +4.45 (+9.41%) | 255,578 |
| 22 May 2009 | INR | 44.8 | 49.45 | 44.8 | 47.3 | 47.3 | +1.05 (+2.27%) | 293,070 |
| 21 May 2009 | INR | 51.5 | 52.7 | 44.2 | 46.25 | 46.25 | -1.7 (-3.55%) | 446,253 |
| 20 May 2009 | INR | 44.8 | 47.95 | 44 | 47.95 | 47.95 | +4.35 (+9.98%) | 255,438 |
| 19 May 2009 | INR | 37.5 | 43.6 | 32 | 43.6 | 43.6 | +13.25 (+43.66%) | 795,094 |
| 15 May 2009 | INR | 30.6 | 32.25 | 30.15 | 30.35 | 30.35 | -0.1 (-0.33%) | 211,605 |
| 14 May 2009 | INR | 29.3 | 30.95 | 29.3 | 30.45 | 30.45 | -0.55 (-1.77%) | 157,766 |
| 13 May 2009 | INR | 31 | 32.2 | 30.6 | 31 | 31 | +0.45 (+1.47%) | 303,075 |
| 12 May 2009 | INR | 29.95 | 31.2 | 29.5 | 30.55 | 30.55 | -0.15 (-0.49%) | 194,037 |
| 11 May 2009 | INR | 31.25 | 32.45 | 30 | 30.7 | 30.7 | +0.7 (+2.33%) | 439,490 |
| 8 May 2009 | INR | 27.3 | 30.75 | 27.3 | 30 | 30 | +2.3 (+8.30%) | 427,472 |
| 7 May 2009 | INR | 27.6 | 28.2 | 27.5 | 27.7 | 27.7 | +0.35 (+1.28%) | 43,448 |
| 6 May 2009 | INR | 28.7 | 29.05 | 26.9 | 27.35 | 27.35 | -0.75 (-2.67%) | 98,010 |
| 5 May 2009 | INR | 27.15 | 28.65 | 27.15 | 28.1 | 28.1 | +0.95 (+3.50%) | 79,940 |
| 4 May 2009 | INR | 27.3 | 28.2 | 26.95 | 27.15 | 27.15 | +0.85 (+3.23%) | 52,316 |
| 29 Apr 2009 | INR | 26.45 | 26.85 | 25.85 | 26.3 | 26.3 | +0.7 (+2.73%) | 24,109 |
| 28 Apr 2009 | INR | 27.5 | 27.55 | 25.55 | 25.6 | 25.6 | -1.45 (-5.36%) | 49,526 |
| 27 Apr 2009 | INR | 27.2 | 28.5 | 26.9 | 27.05 | 27.05 | -0.35 (-1.28%) | 77,115 |
| 24 Apr 2009 | INR | 27.55 | 28.2 | 26.9 | 27.4 | 27.4 | +0.15 (+0.55%) | 93,724 |
| 23 Apr 2009 | INR | 26.8 | 28 | 26 | 27.25 | 27.25 | +0.35 (+1.30%) | 93,205 |
| 22 Apr 2009 | INR | 28.4 | 29.95 | 26.4 | 26.9 | 26.9 | -0.4 (-1.47%) | 193,292 |
| 21 Apr 2009 | INR | 25.75 | 28 | 25.75 | 27.3 | 27.3 | +0.3 (+1.11%) | 85,191 |
| 20 Apr 2009 | INR | 28.4 | 29.05 | 26.55 | 27 | 27 | -0.7 (-2.53%) | 110,512 |
| 17 Apr 2009 | INR | 27.6 | 29.45 | 27.15 | 27.7 | 27.7 | +0.7 (+2.59%) | 116,964 |
| 16 Apr 2009 | INR | 30.25 | 31.45 | 26.1 | 27 | 27 | -2.8 (-9.40%) | 256,763 |
| 15 Apr 2009 | INR | 28.85 | 30.9 | 25.9 | 29.8 | 29.8 | +1.2 (+4.20%) | 348,522 |
| 13 Apr 2009 | INR | 26.9 | 29.6 | 26.1 | 28.6 | 28.6 | +2.75 (+10.64%) | 416,086 |
| 9 Apr 2009 | INR | 26.9 | 26.9 | 24.5 | 25.85 | 25.85 | +0.55 (+2.17%) | 265,366 |
