| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2009 | INR | 37.5 | 37.5 | 35 | 36 | 36 | +0.5 (+1.41%) | 5,550 |
| 15 May 2009 | INR | 36 | 36.5 | 35 | 35.5 | 35.5 | -1.3 (-3.53%) | 13,188 |
| 14 May 2009 | INR | 36 | 37 | 35 | 36.8 | 36.8 | +1.9 (+5.44%) | 320 |
| 13 May 2009 | INR | 36.7 | 36.75 | 34.9 | 34.9 | 34.9 | -1.8 (-4.90%) | 1,520 |
| 12 May 2009 | INR | 37 | 37 | 36.1 | 36.7 | 36.7 | +0.45 (+1.24%) | 7,310 |
| 11 May 2009 | INR | 37 | 37 | 36.25 | 36.25 | 36.25 | -0.75 (-2.03%) | 450 |
| 8 May 2009 | INR | 37 | 37.5 | 35.2 | 37 | 37 | 0.0 (0.0%) | 88,403 |
| 7 May 2009 | INR | 37.05 | 37.95 | 37 | 37 | 37 | -0.8 (-2.12%) | 98,060 |
| 6 May 2009 | INR | 38.5 | 38.5 | 37 | 37.8 | 37.8 | +0.8 (+2.16%) | 202,037 |
| 5 May 2009 | INR | 38.5 | 38.5 | 35.9 | 37 | 37 | 0.0 (0.0%) | 11,413 |
| 4 May 2009 | INR | 37 | 37.5 | 36 | 37 | 37 | +0.85 (+2.35%) | 16,794 |
| 29 Apr 2009 | INR | 35.4 | 37.4 | 35.4 | 36.15 | 36.15 | -0.65 (-1.77%) | 4,435 |
| 28 Apr 2009 | INR | 38 | 38.4 | 36.8 | 36.8 | 36.8 | -1.95 (-5.03%) | 4,666 |
| 27 Apr 2009 | INR | 39 | 39 | 37.5 | 38.75 | 38.75 | +0.15 (+0.39%) | 4,018 |
| 24 Apr 2009 | INR | 38.9 | 39.8 | 38 | 38.6 | 38.6 | -0.35 (-0.90%) | 13,850 |
| 23 Apr 2009 | INR | 37.55 | 38.95 | 36 | 38.95 | 38.95 | +0.6 (+1.56%) | 20,745 |
| 22 Apr 2009 | INR | 38 | 39.45 | 36.5 | 38.35 | 38.35 | +0.35 (+0.92%) | 3,610 |
| 21 Apr 2009 | INR | 37.3 | 38.55 | 35 | 38 | 38 | +1.25 (+3.40%) | 99,827 |
| 20 Apr 2009 | INR | 36 | 37.15 | 33.25 | 36.75 | 36.75 | +2.75 (+8.09%) | 20,223 |
| 17 Apr 2009 | INR | 35.3 | 35.3 | 33.75 | 34 | 34 | 0.0 (0.0%) | 2,469 |
| 16 Apr 2009 | INR | 29.5 | 34 | 29.5 | 34 | 34 | +3.05 (+9.85%) | 23,697 |
| 15 Apr 2009 | INR | 32.25 | 33.2 | 30 | 30.95 | 30.95 | -1.3 (-4.03%) | 9,618 |
| 13 Apr 2009 | INR | 31 | 32.25 | 29 | 32.25 | 32.25 | +2.5 (+8.40%) | 33,778 |
| 9 Apr 2009 | INR | 28.95 | 30 | 28 | 29.75 | 29.75 | +0.75 (+2.59%) | 3,351 |
| 8 Apr 2009 | INR | 29.75 | 29.75 | 29 | 29 | 29 | 0.0 (0.0%) | 4,970 |
| 6 Apr 2009 | INR | 30 | 30 | 28.05 | 29 | 29 | 0.0 (0.0%) | 994 |
| 2 Apr 2009 | INR | 29.5 | 29.5 | 28.1 | 29 | 29 | 0.0 (0.0%) | 1,090 |
| 1 Apr 2009 | INR | 29.05 | 29.05 | 27.25 | 29 | 29 | +1 (+3.57%) | 1,005 |
| 31 Mar 2009 | INR | 31.9 | 31.9 | 28 | 28 | 28 | -1.8 (-6.04%) | 12,603 |
| 30 Mar 2009 | INR | 30 | 30.75 | 29 | 29.8 | 29.8 | +1.75 (+6.24%) | 12,519 |
