| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 55 | 57 | 48 | 49.85 | 49.85 | -2.9 (-5.50%) | 666,141 |
| 25 May 2009 | INR | 50.4 | 52.9 | 48 | 52.75 | 52.75 | +4.65 (+9.67%) | 709,473 |
| 22 May 2009 | INR | 44.5 | 48.3 | 43 | 48.1 | 48.1 | +4.15 (+9.44%) | 690,678 |
| 21 May 2009 | INR | 38.9 | 45.45 | 38.9 | 43.95 | 43.95 | +6.05 (+15.96%) | 1,130,443 |
| 20 May 2009 | INR | 32.9 | 38.95 | 32.9 | 37.9 | 37.9 | +5.3 (+16.26%) | 1,250,571 |
| 19 May 2009 | INR | 34.5 | 35.5 | 30 | 32.6 | 32.6 | -0.7 (-2.10%) | 576,951 |
| 18 May 2009 | INR | 0 | 33.3 | 33.3 | 33.3 | 33.3 | +3.35 (+11.19%) | 550 |
| 15 May 2009 | INR | 30.75 | 31.55 | 29.65 | 29.95 | 29.95 | -0.3 (-0.99%) | 188,233 |
| 14 May 2009 | INR | 29.75 | 30.9 | 29.4 | 30.25 | 30.25 | -0.4 (-1.31%) | 95,877 |
| 13 May 2009 | INR | 30 | 32.3 | 29.65 | 30.65 | 30.65 | +1.2 (+4.07%) | 669,465 |
| 12 May 2009 | INR | 29.5 | 30.9 | 29 | 29.45 | 29.45 | +0.05 (+0.17%) | 176,193 |
| 11 May 2009 | INR | 27.95 | 31.25 | 27.65 | 29.4 | 29.4 | +1.85 (+6.72%) | 446,312 |
| 8 May 2009 | INR | 28.2 | 28.8 | 27 | 27.55 | 27.55 | -0.35 (-1.25%) | 223,399 |
| 7 May 2009 | INR | 28.25 | 28.8 | 26.95 | 27.9 | 27.9 | -0.25 (-0.89%) | 114,352 |
| 6 May 2009 | INR | 28.8 | 29.85 | 28 | 28.15 | 28.15 | -0.95 (-3.26%) | 151,869 |
| 5 May 2009 | INR | 29.1 | 30.4 | 28.9 | 29.1 | 29.1 | -0.3 (-1.02%) | 84,327 |
| 4 May 2009 | INR | 29.5 | 29.9 | 28.5 | 29.4 | 29.4 | +1.05 (+3.70%) | 81,774 |
| 29 Apr 2009 | INR | 28.25 | 29.6 | 28.05 | 28.35 | 28.35 | +0.45 (+1.61%) | 76,046 |
| 28 Apr 2009 | INR | 30 | 30.6 | 27.6 | 27.9 | 27.9 | -2.3 (-7.62%) | 101,781 |
| 27 Apr 2009 | INR | 32 | 32.45 | 29.5 | 30.2 | 30.2 | +0.7 (+2.37%) | 399,295 |
| 24 Apr 2009 | INR | 30.25 | 30.8 | 29 | 29.5 | 29.5 | -0.05 (-0.17%) | 87,421 |
| 23 Apr 2009 | INR | 29.1 | 29.9 | 28.1 | 29.55 | 29.55 | +0.55 (+1.90%) | 80,723 |
| 22 Apr 2009 | INR | 30 | 31.9 | 28.5 | 29 | 29 | -0.6 (-2.03%) | 165,749 |
| 21 Apr 2009 | INR | 30 | 31 | 29.3 | 29.6 | 29.6 | -0.95 (-3.11%) | 127,215 |
| 20 Apr 2009 | INR | 32.1 | 32.1 | 30.25 | 30.55 | 30.55 | +0.4 (+1.33%) | 149,963 |
| 17 Apr 2009 | INR | 31.5 | 31.95 | 30 | 30.15 | 30.15 | -1.15 (-3.67%) | 221,482 |
| 16 Apr 2009 | INR | 34 | 36.25 | 30.6 | 31.3 | 31.3 | -2.2 (-6.57%) | 663,786 |
| 15 Apr 2009 | INR | 32.5 | 34.5 | 31.8 | 33.5 | 33.5 | +1.2 (+3.72%) | 461,113 |
| 13 Apr 2009 | INR | 31.55 | 33.4 | 31.1 | 32.3 | 32.3 | +1.35 (+4.36%) | 508,636 |
| 9 Apr 2009 | INR | 32.5 | 33.4 | 30.15 | 30.95 | 30.95 | -0.4 (-1.28%) | 575,140 |
