| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | INR | 96.9 | 103.05 | 93.5 | 100.6 | 50.3 | +6.9 (+7.36%) | 220,434 |
| 27 May 2009 | INR | 88.55 | 93.7 | 88.2 | 93.7 | 46.85 | +8.5 (+9.98%) | 97,794 |
| 26 May 2009 | INR | 94 | 96.6 | 83.1 | 85.2 | 42.6 | -6.65 (-7.24%) | 63,361 |
| 25 May 2009 | INR | 89.9 | 93.55 | 85.15 | 91.85 | 45.925 | +5.85 (+6.80%) | 125,905 |
| 22 May 2009 | INR | 82 | 88.95 | 80.25 | 86 | 43 | +0.3 (+0.35%) | 39,172 |
| 21 May 2009 | INR | 97.85 | 97.85 | 83.95 | 85.7 | 42.85 | +4.15 (+5.09%) | 109,712 |
| 20 May 2009 | INR | 74 | 84.4 | 74 | 81.55 | 40.775 | +8 (+10.88%) | 88,010 |
| 19 May 2009 | INR | 74 | 77.6 | 65 | 73.55 | 36.775 | +11.5 (+18.53%) | 97,464 |
| 15 May 2009 | INR | 63.7 | 63.7 | 61.5 | 62.05 | 31.025 | +1.15 (+1.89%) | 8,692 |
| 14 May 2009 | INR | 62 | 64.5 | 60.65 | 60.9 | 30.45 | -2.85 (-4.47%) | 35,645 |
| 13 May 2009 | INR | 66 | 66 | 63.5 | 63.75 | 31.875 | -1.4 (-2.15%) | 19,120 |
| 12 May 2009 | INR | 64.1 | 68.5 | 64.05 | 65.15 | 32.575 | -1.95 (-2.91%) | 29,580 |
| 11 May 2009 | INR | 63 | 71.85 | 62.9 | 67.1 | 33.55 | +4.35 (+6.93%) | 106,953 |
| 8 May 2009 | INR | 64.5 | 66.95 | 62.1 | 62.75 | 31.375 | -2 (-3.09%) | 9,585 |
| 7 May 2009 | INR | 64 | 67.95 | 63.1 | 64.75 | 32.375 | 0.0 (0.0%) | 21,772 |
| 6 May 2009 | INR | 60 | 65.8 | 59 | 64.75 | 32.375 | +4.9 (+8.19%) | 87,657 |
| 5 May 2009 | INR | 60 | 62.25 | 59 | 59.85 | 29.925 | -1.75 (-2.84%) | 14,085 |
| 4 May 2009 | INR | 62.1 | 63.25 | 61 | 61.6 | 30.8 | +0.2 (+0.33%) | 11,909 |
| 29 Apr 2009 | INR | 58 | 62.9 | 57.7 | 61.4 | 30.7 | +2.15 (+3.63%) | 11,482 |
| 28 Apr 2009 | INR | 60.2 | 63.9 | 58.5 | 59.25 | 29.625 | -4.05 (-6.40%) | 18,450 |
| 27 Apr 2009 | INR | 67.3 | 68.7 | 62 | 63.3 | 31.65 | -0.1 (-0.16%) | 108,181 |
| 24 Apr 2009 | INR | 58 | 64.7 | 57.2 | 63.4 | 31.7 | +4.55 (+7.73%) | 71,656 |
| 23 Apr 2009 | INR | 58.7 | 59.35 | 56 | 58.85 | 29.425 | +1.55 (+2.71%) | 12,587 |
| 22 Apr 2009 | INR | 55 | 59 | 54.8 | 57.3 | 28.65 | +2.75 (+5.04%) | 12,435 |
| 21 Apr 2009 | INR | 56 | 56.95 | 54 | 54.55 | 27.275 | -0.5 (-0.91%) | 7,954 |
| 20 Apr 2009 | INR | 55 | 57 | 52.35 | 55.05 | 27.525 | -0.65 (-1.17%) | 8,152 |
| 17 Apr 2009 | INR | 56.75 | 58.2 | 55 | 55.7 | 27.85 | -0.3 (-0.54%) | 12,997 |
| 16 Apr 2009 | INR | 59.8 | 61 | 55.25 | 56 | 28 | -2.1 (-3.61%) | 22,495 |
| 15 Apr 2009 | INR | 57.8 | 59.9 | 55.4 | 58.1 | 29.05 | +0.3 (+0.52%) | 31,386 |
| 13 Apr 2009 | INR | 57.5 | 59.5 | 55 | 57.8 | 28.9 | +1.9 (+3.40%) | 59,884 |
