| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 52.9 | 54.5 | 49.05 | 53.9 | 53.9 | +0.85 (+1.60%) | 25,380 |
| 25 May 2009 | INR | 52 | 53.45 | 51.2 | 53.05 | 53.05 | +2.45 (+4.84%) | 3,763 |
| 22 May 2009 | INR | 50 | 50.75 | 47.85 | 50.6 | 50.6 | +1.8 (+3.69%) | 6,398 |
| 21 May 2009 | INR | 53.9 | 53.9 | 48 | 48.8 | 48.8 | +1.8 (+3.83%) | 11,865 |
| 20 May 2009 | INR | 47 | 47.45 | 42.75 | 47 | 47 | +5 (+11.90%) | 7,028 |
| 19 May 2009 | INR | 43.5 | 45 | 40.45 | 42 | 42 | +2 (+5%) | 23,050 |
| 15 May 2009 | INR | 35.7 | 40.4 | 35.7 | 40 | 40 | +3.25 (+8.84%) | 12,072 |
| 14 May 2009 | INR | 36.1 | 36.9 | 35.55 | 36.75 | 36.75 | +0.25 (+0.68%) | 1,595 |
| 13 May 2009 | INR | 37 | 37.9 | 36.2 | 36.5 | 36.5 | -0.5 (-1.35%) | 3,878 |
| 12 May 2009 | INR | 34 | 37.5 | 34 | 37 | 37 | +0.1 (+0.27%) | 4,334 |
| 11 May 2009 | INR | 38.5 | 39.5 | 36.5 | 36.9 | 36.9 | -1.7 (-4.40%) | 1,253 |
| 8 May 2009 | INR | 38 | 39.5 | 37.6 | 38.6 | 38.6 | +1.15 (+3.07%) | 1,910 |
| 7 May 2009 | INR | 37 | 38 | 35.7 | 37.45 | 37.45 | +1.4 (+3.88%) | 3,532 |
| 6 May 2009 | INR | 36 | 37.9 | 35 | 36.05 | 36.05 | -0.15 (-0.41%) | 1,673 |
| 5 May 2009 | INR | 35.5 | 37.45 | 35.3 | 36.2 | 36.2 | +0.2 (+0.56%) | 2,260 |
| 4 May 2009 | INR | 34.6 | 37.3 | 34.6 | 36 | 36 | +1.1 (+3.15%) | 3,772 |
| 29 Apr 2009 | INR | 35.3 | 35.5 | 34.15 | 34.9 | 34.9 | -0.4 (-1.13%) | 2,710 |
| 28 Apr 2009 | INR | 35.5 | 36.95 | 34.55 | 35.3 | 35.3 | -1.35 (-3.68%) | 5,394 |
| 27 Apr 2009 | INR | 34.5 | 37 | 34.5 | 36.65 | 36.65 | +1.35 (+3.82%) | 4,526 |
| 24 Apr 2009 | INR | 34.25 | 35.9 | 34.25 | 35.3 | 35.3 | -0.3 (-0.84%) | 2,744 |
| 23 Apr 2009 | INR | 35 | 36.5 | 34.55 | 35.6 | 35.6 | -0.45 (-1.25%) | 962 |
| 22 Apr 2009 | INR | 36.75 | 37.4 | 36.05 | 36.05 | 36.05 | -0.6 (-1.64%) | 1,641 |
| 21 Apr 2009 | INR | 38.45 | 38.45 | 36.55 | 36.65 | 36.65 | -1.85 (-4.81%) | 1,308 |
| 20 Apr 2009 | INR | 36.45 | 38.9 | 36.45 | 38.5 | 38.5 | +2.35 (+6.50%) | 3,197 |
| 17 Apr 2009 | INR | 37 | 37 | 35.55 | 36.15 | 36.15 | -0.75 (-2.03%) | 1,706 |
| 16 Apr 2009 | INR | 38.9 | 39 | 35 | 36.9 | 36.9 | -0.95 (-2.51%) | 3,146 |
| 15 Apr 2009 | INR | 36 | 39 | 36 | 37.85 | 37.85 | +2.1 (+5.87%) | 5,214 |
| 13 Apr 2009 | INR | 35 | 36 | 34.25 | 35.75 | 35.75 | +0.75 (+2.14%) | 572 |
| 9 Apr 2009 | INR | 36 | 36 | 34 | 35 | 35 | -0.2 (-0.57%) | 2,604 |
| 8 Apr 2009 | INR | 34 | 36.6 | 32.75 | 35.2 | 35.2 | +0.4 (+1.15%) | 4,426 |
