| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 50.15 | 52.25 | 49.55 | 50.65 | 50.65 | +1.4 (+2.84%) | 37,664 |
| 26 May 2009 | INR | 52.9 | 53.6 | 49.05 | 49.25 | 49.25 | -2.35 (-4.55%) | 27,792 |
| 25 May 2009 | INR | 54 | 55 | 50.6 | 51.6 | 51.6 | -0.45 (-0.86%) | 41,702 |
| 22 May 2009 | INR | 50.05 | 54.95 | 49 | 52.05 | 52.05 | +0.2 (+0.39%) | 30,204 |
| 21 May 2009 | INR | 48 | 54.05 | 48 | 51.85 | 51.85 | +4.35 (+9.16%) | 99,287 |
| 20 May 2009 | INR | 44 | 49 | 43 | 47.5 | 47.5 | +4 (+9.20%) | 56,087 |
| 19 May 2009 | INR | 41 | 46 | 40 | 43.5 | 43.5 | +3.35 (+8.34%) | 63,646 |
| 15 May 2009 | INR | 39.35 | 41 | 38.1 | 40.15 | 40.15 | +1.05 (+2.69%) | 53,553 |
| 14 May 2009 | INR | 35.8 | 41.1 | 35.8 | 39.1 | 39.1 | +0.85 (+2.22%) | 46,176 |
| 13 May 2009 | INR | 41.4 | 42 | 37 | 38.25 | 38.25 | -2.55 (-6.25%) | 94,456 |
| 12 May 2009 | INR | 35 | 41.8 | 34.2 | 40.8 | 40.8 | +5.1 (+14.29%) | 314,995 |
| 11 May 2009 | INR | 35.2 | 36.05 | 35.2 | 35.7 | 35.7 | +0.5 (+1.42%) | 29,749 |
| 8 May 2009 | INR | 36 | 37.25 | 35 | 35.2 | 35.2 | -0.5 (-1.40%) | 18,986 |
| 7 May 2009 | INR | 35.3 | 36.05 | 35 | 35.7 | 35.7 | +0.65 (+1.85%) | 13,100 |
| 6 May 2009 | INR | 35 | 37.9 | 34.65 | 35.05 | 35.05 | -0.1 (-0.28%) | 28,037 |
| 5 May 2009 | INR | 35.95 | 37 | 34.75 | 35.15 | 35.15 | -0.85 (-2.36%) | 13,631 |
| 4 May 2009 | INR | 33.75 | 37.5 | 32.9 | 36 | 36 | +2.95 (+8.93%) | 46,707 |
| 29 Apr 2009 | INR | 33.4 | 34 | 32.75 | 33.05 | 33.05 | -0.5 (-1.49%) | 5,079 |
| 28 Apr 2009 | INR | 35 | 35.4 | 33 | 33.55 | 33.55 | -0.9 (-2.61%) | 8,852 |
| 27 Apr 2009 | INR | 34 | 35.05 | 34 | 34.45 | 34.45 | +0.65 (+1.92%) | 24,554 |
| 24 Apr 2009 | INR | 32.1 | 36.4 | 31.55 | 33.8 | 33.8 | +1.8 (+5.63%) | 20,881 |
| 23 Apr 2009 | INR | 32.3 | 32.5 | 31.6 | 32 | 32 | -0.75 (-2.29%) | 17,276 |
| 22 Apr 2009 | INR | 33.65 | 34 | 32.35 | 32.75 | 32.75 | -0.7 (-2.09%) | 11,736 |
| 21 Apr 2009 | INR | 33.5 | 33.5 | 33 | 33.45 | 33.45 | -0.35 (-1.04%) | 7,151 |
| 20 Apr 2009 | INR | 33.5 | 36.4 | 33.5 | 33.8 | 33.8 | -1.7 (-4.79%) | 12,274 |
| 17 Apr 2009 | INR | 34 | 36.6 | 34 | 35.5 | 35.5 | +1.2 (+3.50%) | 20,473 |
| 16 Apr 2009 | INR | 38 | 38.4 | 33.55 | 34.3 | 34.3 | -2.1 (-5.77%) | 28,525 |
| 15 Apr 2009 | INR | 34.85 | 37.8 | 34.85 | 36.4 | 36.4 | +1.3 (+3.70%) | 35,050 |
| 13 Apr 2009 | INR | 34 | 35.3 | 33.15 | 35.1 | 35.1 | +1.7 (+5.09%) | 21,154 |
| 9 Apr 2009 | INR | 34 | 34.5 | 33 | 33.4 | 33.4 | +0.2 (+0.60%) | 17,682 |
