| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 51 | 52.4 | 48.5 | 49.55 | 49.55 | +0.6 (+1.23%) | 955,380 |
| 26 May 2009 | INR | 55.2 | 57.4 | 48.65 | 48.95 | 48.95 | -5.05 (-9.35%) | 1,723,203 |
| 25 May 2009 | INR | 51.8 | 54.6 | 49.1 | 54 | 54 | +3.4 (+6.72%) | 2,143,668 |
| 22 May 2009 | INR | 49.7 | 51.9 | 44.3 | 50.6 | 50.6 | +3.05 (+6.41%) | 2,523,268 |
| 21 May 2009 | INR | 46 | 48.3 | 45.55 | 47.55 | 47.55 | +3.6 (+8.19%) | 2,683,679 |
| 20 May 2009 | INR | 36.95 | 43.95 | 36.95 | 43.95 | 43.95 | +7.3 (+19.92%) | 4,351,838 |
| 19 May 2009 | INR | 37 | 40 | 31.1 | 36.65 | 36.65 | +1.75 (+5.01%) | 4,218,869 |
| 18 May 2009 | INR | 0 | 34.9 | 33.9 | 34.9 | 34.9 | +5.8 (+19.93%) | 1,699 |
| 15 May 2009 | INR | 30.15 | 30.25 | 28.5 | 29.1 | 29.1 | -0.45 (-1.52%) | 702,854 |
| 14 May 2009 | INR | 27.3 | 30.2 | 27.2 | 29.55 | 29.55 | +1.35 (+4.79%) | 751,948 |
| 13 May 2009 | INR | 29 | 29.5 | 28.05 | 28.2 | 28.2 | -0.9 (-3.09%) | 387,371 |
| 12 May 2009 | INR | 27.2 | 29.35 | 27.05 | 29.1 | 29.1 | +1.2 (+4.30%) | 586,014 |
| 11 May 2009 | INR | 29.5 | 29.5 | 27.35 | 27.9 | 27.9 | -0.8 (-2.79%) | 349,111 |
| 8 May 2009 | INR | 29.1 | 29.5 | 28.2 | 28.7 | 28.7 | -0.05 (-0.17%) | 509,411 |
| 7 May 2009 | INR | 29.25 | 29.6 | 28.3 | 28.75 | 28.75 | +0.05 (+0.17%) | 402,460 |
| 6 May 2009 | INR | 29.55 | 30.75 | 28.1 | 28.7 | 28.7 | -0.7 (-2.38%) | 1,050,839 |
| 5 May 2009 | INR | 29.75 | 30.35 | 29.05 | 29.4 | 29.4 | -0.1 (-0.34%) | 546,958 |
| 4 May 2009 | INR | 29.2 | 30.35 | 29 | 29.5 | 29.5 | +0.65 (+2.25%) | 500,254 |
| 29 Apr 2009 | INR | 27.8 | 29.1 | 27.4 | 28.85 | 28.85 | +1.55 (+5.68%) | 467,228 |
| 28 Apr 2009 | INR | 28 | 28.45 | 26.05 | 27.3 | 27.3 | -0.85 (-3.02%) | 1,008,289 |
| 27 Apr 2009 | INR | 29.15 | 30.4 | 27.45 | 28.15 | 28.15 | -1.45 (-4.90%) | 1,315,738 |
| 24 Apr 2009 | INR | 27.5 | 30.3 | 27 | 29.6 | 29.6 | +2.1 (+7.64%) | 3,127,258 |
| 23 Apr 2009 | INR | 26 | 28.1 | 24.75 | 27.5 | 27.5 | +0.9 (+3.38%) | 3,301,770 |
| 22 Apr 2009 | INR | 29.3 | 29.7 | 25.9 | 26.6 | 26.6 | -2.4 (-8.28%) | 8,065,897 |
| 21 Apr 2009 | INR | 30.05 | 31.35 | 28.65 | 29 | 29 | -2.4 (-7.64%) | 1,292,194 |
| 20 Apr 2009 | INR | 32.55 | 33.9 | 30.25 | 31.4 | 31.4 | -0.75 (-2.33%) | 1,789,181 |
| 17 Apr 2009 | INR | 30 | 33.5 | 29.7 | 32.15 | 32.15 | +2.75 (+9.35%) | 4,680,303 |
| 16 Apr 2009 | INR | 28 | 31.45 | 27.5 | 29.4 | 29.4 | +1.6 (+5.76%) | 4,092,437 |
| 15 Apr 2009 | INR | 26.75 | 28.8 | 26.1 | 27.8 | 27.8 | +1.05 (+3.93%) | 2,202,209 |
| 13 Apr 2009 | INR | 26.8 | 27.85 | 25.65 | 26.75 | 26.75 | +0.95 (+3.68%) | 1,010,950 |
