| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 82 | 84.8 | 79 | 82.2 | 54.8 | +1.3 (+1.61%) | 66,334 |
| 26 May 2009 | INR | 87.3 | 91 | 77.35 | 80.9 | 53.9333 | -5 (-5.82%) | 105,425 |
| 25 May 2009 | INR | 79.3 | 86.1 | 79 | 85.9 | 57.2667 | +7.6 (+9.71%) | 89,793 |
| 22 May 2009 | INR | 82 | 84 | 75 | 78.3 | 52.2 | +0.1 (+0.13%) | 74,743 |
| 21 May 2009 | INR | 82.9 | 85.8 | 75 | 78.2 | 52.1333 | +0.2 (+0.26%) | 197,694 |
| 20 May 2009 | INR | 75 | 78 | 72 | 78 | 52 | +7.05 (+9.94%) | 158,002 |
| 19 May 2009 | INR | 62 | 70.95 | 60.05 | 70.95 | 47.3 | +11.8 (+19.95%) | 250,733 |
| 18 May 2009 | INR | 0 | 59.15 | 59.15 | 59.15 | 39.4333 | +9.55 (+19.25%) | 10,270 |
| 15 May 2009 | INR | 50 | 50.8 | 48.7 | 49.6 | 33.0667 | +0.9 (+1.85%) | 13,260 |
| 14 May 2009 | INR | 49 | 49.8 | 48.05 | 48.7 | 32.4667 | -0.9 (-1.81%) | 18,933 |
| 13 May 2009 | INR | 51.5 | 52.4 | 49.5 | 49.6 | 33.0667 | -0.85 (-1.68%) | 32,026 |
| 12 May 2009 | INR | 51.5 | 51.5 | 49.1 | 50.45 | 33.6333 | -1.05 (-2.04%) | 23,792 |
| 11 May 2009 | INR | 55 | 55.6 | 49.8 | 51.5 | 34.3333 | -1.6 (-3.01%) | 27,818 |
| 8 May 2009 | INR | 52.25 | 55.5 | 52.25 | 53.1 | 35.4 | +0.65 (+1.24%) | 38,901 |
| 7 May 2009 | INR | 52 | 53.45 | 51.35 | 52.45 | 34.9667 | +0.1 (+0.19%) | 14,921 |
| 6 May 2009 | INR | 53.2 | 55.35 | 51.75 | 52.35 | 34.9 | -0.4 (-0.76%) | 55,129 |
| 5 May 2009 | INR | 51.1 | 54.95 | 51.1 | 52.75 | 35.1667 | +1.05 (+2.03%) | 28,971 |
| 4 May 2009 | INR | 52.25 | 53 | 50 | 51.7 | 34.4667 | +0.5 (+0.98%) | 34,524 |
| 29 Apr 2009 | INR | 51 | 52.4 | 50.6 | 51.2 | 34.1333 | +1.2 (+2.40%) | 21,564 |
| 28 Apr 2009 | INR | 52.35 | 53 | 50 | 50 | 33.3333 | -2.3 (-4.40%) | 18,034 |
| 27 Apr 2009 | INR | 57 | 58.9 | 50.8 | 52.3 | 34.8667 | -4.05 (-7.19%) | 78,007 |
| 24 Apr 2009 | INR | 55.15 | 58.7 | 54.8 | 56.35 | 37.5667 | +2.2 (+4.06%) | 176,619 |
| 23 Apr 2009 | INR | 50.5 | 54.9 | 48.25 | 54.15 | 36.1 | +4.2 (+8.41%) | 80,975 |
| 22 Apr 2009 | INR | 49.2 | 54.65 | 49 | 49.95 | 33.3 | +0.25 (+0.50%) | 104,705 |
| 21 Apr 2009 | INR | 48.1 | 50.5 | 47.75 | 49.7 | 33.1333 | +0.55 (+1.12%) | 28,319 |
| 20 Apr 2009 | INR | 50 | 51.5 | 48.5 | 49.15 | 32.7667 | -0.4 (-0.81%) | 19,805 |
| 17 Apr 2009 | INR | 50 | 53.75 | 48.1 | 49.55 | 33.0333 | 0.0 (0.0%) | 64,772 |
| 16 Apr 2009 | INR | 55 | 59.7 | 49 | 49.55 | 33.0333 | -4.75 (-8.75%) | 151,251 |
| 15 Apr 2009 | INR | 45.05 | 55.1 | 45.05 | 54.3 | 36.2 | +7.45 (+15.90%) | 158,068 |
| 13 Apr 2009 | INR | 45.1 | 49 | 44.05 | 46.85 | 31.2333 | +3.25 (+7.45%) | 71,771 |
