| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 67.6 | 67.7 | 62.2 | 65 | 6.5 | +0.5 (+0.78%) | 87,157 |
| 25 May 2009 | INR | 64.5 | 64.5 | 62.05 | 64.5 | 6.45 | +3.05 (+4.96%) | 82,493 |
| 22 May 2009 | INR | 61.45 | 61.45 | 61.45 | 61.45 | 6.145 | +2.9 (+4.95%) | 35,438 |
| 21 May 2009 | INR | 58.55 | 58.55 | 58.55 | 58.55 | 5.855 | +5.3 (+9.95%) | 640 |
| 20 May 2009 | INR | 53.25 | 53.25 | 53.25 | 53.25 | 5.325 | +4.8 (+9.91%) | 864 |
| 19 May 2009 | INR | 48.45 | 48.45 | 48.45 | 48.45 | 4.845 | +4.4 (+9.99%) | 1,390 |
| 15 May 2009 | INR | 47.65 | 47.65 | 43 | 44.05 | 4.405 | -0.35 (-0.79%) | 2,770 |
| 14 May 2009 | INR | 48.8 | 48.8 | 44.4 | 44.4 | 4.44 | -3.6 (-7.50%) | 8,201 |
| 13 May 2009 | INR | 46 | 50 | 44.8 | 48 | 4.8 | +1.5 (+3.23%) | 15,519 |
| 12 May 2009 | INR | 47 | 47 | 45 | 46.5 | 4.65 | +0.25 (+0.54%) | 1,141 |
| 11 May 2009 | INR | 47.65 | 47.7 | 45 | 46.25 | 4.625 | +0.25 (+0.54%) | 4,778 |
| 8 May 2009 | INR | 47.1 | 48 | 45.25 | 46 | 4.6 | -1.4 (-2.95%) | 2,192 |
| 7 May 2009 | INR | 48.7 | 48.7 | 47.1 | 47.4 | 4.74 | -1.8 (-3.66%) | 1,565 |
| 6 May 2009 | INR | 47.3 | 49.45 | 47.3 | 49.2 | 4.92 | +1.2 (+2.50%) | 1,025 |
| 5 May 2009 | INR | 49.65 | 49.7 | 48 | 48 | 4.8 | -0.5 (-1.03%) | 1,240 |
| 4 May 2009 | INR | 51 | 51 | 48.5 | 48.5 | 4.85 | -0.8 (-1.62%) | 1,533 |
| 29 Apr 2009 | INR | 48.6 | 50.05 | 46.45 | 49.3 | 4.93 | +2.1 (+4.45%) | 7,974 |
| 28 Apr 2009 | INR | 48.75 | 48.8 | 46 | 47.2 | 4.72 | +0.25 (+0.53%) | 5,457 |
| 27 Apr 2009 | INR | 44.7 | 47 | 44.7 | 46.95 | 4.695 | +0.45 (+0.97%) | 1,834 |
| 24 Apr 2009 | INR | 45.1 | 47.5 | 45.1 | 46.5 | 4.65 | -0.3 (-0.64%) | 1,770 |
| 23 Apr 2009 | INR | 46.15 | 47.6 | 45.35 | 46.8 | 4.68 | -1.55 (-3.21%) | 1,151 |
| 22 Apr 2009 | INR | 47.5 | 48.95 | 46.4 | 48.35 | 4.835 | +1.15 (+2.44%) | 3,908 |
| 21 Apr 2009 | INR | 45.05 | 48.05 | 45.05 | 47.2 | 4.72 | +0.2 (+0.43%) | 1,742 |
| 20 Apr 2009 | INR | 48 | 49.3 | 45.75 | 47 | 4.7 | -1 (-2.08%) | 3,130 |
| 17 Apr 2009 | INR | 50 | 51.5 | 48 | 48 | 4.8 | -2.5 (-4.95%) | 4,036 |
| 16 Apr 2009 | INR | 55 | 55.8 | 50.5 | 50.5 | 5.05 | -2.65 (-4.99%) | 8,287 |
| 15 Apr 2009 | INR | 48.5 | 53.15 | 48 | 53.15 | 5.315 | +4.95 (+10.27%) | 13,901 |
| 13 Apr 2009 | INR | 48.5 | 50 | 47.05 | 48.2 | 4.82 | +1.7 (+3.66%) | 5,278 |
| 9 Apr 2009 | INR | 46.8 | 49 | 44.7 | 46.5 | 4.65 | +1.6 (+3.56%) | 7,384 |
| 8 Apr 2009 | INR | 42.5 | 45.85 | 42 | 44.9 | 4.49 | +1.85 (+4.30%) | 9,231 |
