| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 25.6 | 28.4 | 25.6 | 27.45 | 27.45 | +1 (+3.78%) | 43,717 |
| 26 May 2009 | INR | 28.2 | 29.9 | 26.25 | 26.45 | 26.45 | -1.55 (-5.54%) | 77,858 |
| 25 May 2009 | INR | 29.8 | 29.8 | 25.15 | 28 | 28 | +2.8 (+11.11%) | 77,954 |
| 22 May 2009 | INR | 25.5 | 25.5 | 23.45 | 25.2 | 25.2 | +1.7 (+7.23%) | 78,695 |
| 21 May 2009 | INR | 24.2 | 25 | 23.15 | 23.5 | 23.5 | +0.75 (+3.30%) | 79,702 |
| 20 May 2009 | INR | 21.8 | 23.55 | 21.5 | 22.75 | 22.75 | +1.35 (+6.31%) | 107,811 |
| 19 May 2009 | INR | 26 | 26 | 21 | 21.4 | 21.4 | -1.6 (-6.96%) | 61,682 |
| 18 May 2009 | INR | 0 | 23 | 23 | 23 | 23 | +2.1 (+10.05%) | 100 |
| 15 May 2009 | INR | 21.8 | 21.8 | 20.8 | 20.9 | 20.9 | -0.05 (-0.24%) | 11,865 |
| 14 May 2009 | INR | 21.1 | 22 | 20.65 | 20.95 | 20.95 | -1 (-4.56%) | 22,329 |
| 13 May 2009 | INR | 25 | 25 | 21.7 | 21.95 | 21.95 | -0.05 (-0.23%) | 18,612 |
| 12 May 2009 | INR | 25 | 25 | 21 | 22 | 22 | +0.95 (+4.51%) | 18,947 |
| 11 May 2009 | INR | 21.8 | 21.8 | 20.75 | 21.05 | 21.05 | -0.2 (-0.94%) | 5,956 |
| 8 May 2009 | INR | 21.1 | 22 | 21 | 21.25 | 21.25 | -0.2 (-0.93%) | 24,055 |
| 7 May 2009 | INR | 16.8 | 21.55 | 16.8 | 21.45 | 21.45 | +0.75 (+3.62%) | 12,557 |
| 6 May 2009 | INR | 20.55 | 21.9 | 20.55 | 20.7 | 20.7 | -0.8 (-3.72%) | 13,923 |
| 5 May 2009 | INR | 18 | 21.6 | 18 | 21.5 | 21.5 | +0.2 (+0.94%) | 5,344 |
| 4 May 2009 | INR | 22.6 | 22.6 | 20.75 | 21.3 | 21.3 | +0.75 (+3.65%) | 10,575 |
| 29 Apr 2009 | INR | 21 | 21 | 20.25 | 20.55 | 20.55 | -0.3 (-1.44%) | 5,230 |
| 28 Apr 2009 | INR | 20.3 | 20.9 | 20.25 | 20.85 | 20.85 | +0.3 (+1.46%) | 2,796 |
| 27 Apr 2009 | INR | 22.2 | 22.2 | 20.5 | 20.55 | 20.55 | -1.35 (-6.16%) | 19,273 |
| 24 Apr 2009 | INR | 21.65 | 22.25 | 21.25 | 21.9 | 21.9 | +0.55 (+2.58%) | 17,379 |
| 23 Apr 2009 | INR | 21 | 21.4 | 20.5 | 21.35 | 21.35 | +0.1 (+0.47%) | 4,104 |
| 22 Apr 2009 | INR | 19.9 | 22.4 | 19.9 | 21.25 | 21.25 | +0.5 (+2.41%) | 15,906 |
| 21 Apr 2009 | INR | 21 | 21.35 | 20.5 | 20.75 | 20.75 | -0.65 (-3.04%) | 8,976 |
| 20 Apr 2009 | INR | 22 | 22.25 | 20.6 | 21.4 | 21.4 | -0.05 (-0.23%) | 8,375 |
| 17 Apr 2009 | INR | 21.6 | 22.15 | 21.35 | 21.45 | 21.45 | +0.4 (+1.90%) | 29,453 |
| 16 Apr 2009 | INR | 21.8 | 23 | 21 | 21.05 | 21.05 | -0.4 (-1.86%) | 85,605 |
| 15 Apr 2009 | INR | 20.3 | 21.7 | 20.3 | 21.45 | 21.45 | +1.15 (+5.67%) | 73,430 |
| 13 Apr 2009 | INR | 19.2 | 21.4 | 18.7 | 20.3 | 20.3 | +1.85 (+10.03%) | 97,845 |
