| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 55.65 | 56 | 52.5 | 56 | 56 | +3 (+5.66%) | 9,668 |
| 22 May 2009 | INR | 55 | 56 | 52.6 | 53 | 53 | -1.1 (-2.03%) | 4,394 |
| 21 May 2009 | INR | 48.6 | 56.15 | 48 | 54.1 | 54.1 | +7.6 (+16.34%) | 59,329 |
| 20 May 2009 | INR | 40 | 47.1 | 40 | 46.5 | 46.5 | +7.25 (+18.47%) | 11,968 |
| 19 May 2009 | INR | 37 | 41.15 | 37 | 39.25 | 39.25 | +2.35 (+6.37%) | 1,732 |
| 15 May 2009 | INR | 37.1 | 37.25 | 36.9 | 36.9 | 36.9 | +0.1 (+0.27%) | 875 |
| 14 May 2009 | INR | 36 | 36.9 | 35.65 | 36.8 | 36.8 | +0.45 (+1.24%) | 513 |
| 13 May 2009 | INR | 36.1 | 37.6 | 36.1 | 36.35 | 36.35 | -0.35 (-0.95%) | 350 |
| 12 May 2009 | INR | 34.35 | 36.95 | 34.35 | 36.7 | 36.7 | +1.95 (+5.61%) | 622 |
| 11 May 2009 | INR | 36.3 | 37.35 | 34.1 | 34.75 | 34.75 | -1.1 (-3.07%) | 1,491 |
| 8 May 2009 | INR | 37.55 | 37.55 | 35.8 | 35.85 | 35.85 | -0.7 (-1.92%) | 850 |
| 7 May 2009 | INR | 36.8 | 37.5 | 36 | 36.55 | 36.55 | +0.95 (+2.67%) | 648 |
| 6 May 2009 | INR | 36.8 | 37.7 | 35.6 | 35.6 | 35.6 | +0.3 (+0.85%) | 772 |
| 5 May 2009 | INR | 37 | 37.05 | 35 | 35.3 | 35.3 | -0.7 (-1.94%) | 1,810 |
| 4 May 2009 | INR | 37 | 37.25 | 35.25 | 36 | 36 | -0.4 (-1.10%) | 1,456 |
| 29 Apr 2009 | INR | 36.1 | 37.95 | 35.25 | 36.4 | 36.4 | +0.25 (+0.69%) | 1,885 |
| 28 Apr 2009 | INR | 38.65 | 38.65 | 35.25 | 36.15 | 36.15 | -2.35 (-6.10%) | 888 |
| 27 Apr 2009 | INR | 38.25 | 40 | 38.25 | 38.5 | 38.5 | -0.5 (-1.28%) | 1,033 |
| 24 Apr 2009 | INR | 38.15 | 40.35 | 38.15 | 39 | 39 | -0.85 (-2.13%) | 743 |
| 23 Apr 2009 | INR | 39 | 39.85 | 38.25 | 39.85 | 39.85 | +1.45 (+3.78%) | 1,195 |
| 22 Apr 2009 | INR | 42.5 | 43.9 | 38.4 | 38.4 | 38.4 | -1.1 (-2.78%) | 12,352 |
| 21 Apr 2009 | INR | 39.5 | 41.25 | 39.5 | 39.5 | 39.5 | -2.5 (-5.95%) | 706 |
| 20 Apr 2009 | INR | 40.9 | 43 | 40 | 42 | 42 | +0.3 (+0.72%) | 53,046 |
| 17 Apr 2009 | INR | 38 | 42.45 | 37.45 | 41.7 | 41.7 | +5 (+13.62%) | 2,679 |
| 16 Apr 2009 | INR | 38.5 | 39.85 | 36.5 | 36.7 | 36.7 | -3.15 (-7.90%) | 1,528 |
| 15 Apr 2009 | INR | 40 | 40 | 37.85 | 39.85 | 39.85 | +2.35 (+6.27%) | 3,640 |
| 13 Apr 2009 | INR | 39 | 40 | 37.5 | 37.5 | 37.5 | +1 (+2.74%) | 2,516 |
| 9 Apr 2009 | INR | 38 | 40.5 | 36.45 | 36.5 | 36.5 | -0.5 (-1.35%) | 1,796 |
| 8 Apr 2009 | INR | 35.7 | 38 | 35 | 37 | 37 | +1.15 (+3.21%) | 1,495 |
| 6 Apr 2009 | INR | 34 | 36 | 33 | 35.85 | 35.85 | +2.85 (+8.64%) | 711 |
