| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 115 | 119 | 102.35 | 103.5 | 103.5 | -10.2 (-8.97%) | 22,236 |
| 25 May 2009 | INR | 124 | 124 | 112.55 | 113.7 | 113.7 | -0.1 (-0.09%) | 37,409 |
| 22 May 2009 | INR | 115 | 118.4 | 109.05 | 113.8 | 113.8 | +1.7 (+1.52%) | 16,684 |
| 21 May 2009 | INR | 107.75 | 119.1 | 105 | 112.1 | 112.1 | +12.85 (+12.95%) | 22,001 |
| 20 May 2009 | INR | 91 | 104.7 | 89 | 99.25 | 99.25 | +10.25 (+11.52%) | 19,519 |
| 19 May 2009 | INR | 95 | 95.25 | 82.5 | 89 | 89 | +9 (+11.25%) | 12,943 |
| 15 May 2009 | INR | 80 | 82 | 78 | 80 | 80 | 0.0 (0.0%) | 3,495 |
| 14 May 2009 | INR | 80 | 81.4 | 78 | 80 | 80 | -2 (-2.44%) | 1,500 |
| 13 May 2009 | INR | 82.9 | 82.9 | 77.3 | 82 | 82 | +2.2 (+2.76%) | 2,041 |
| 12 May 2009 | INR | 77 | 80.9 | 77 | 79.8 | 79.8 | -0.2 (-0.25%) | 2,205 |
| 11 May 2009 | INR | 84.2 | 84.2 | 79 | 80 | 80 | -1.5 (-1.84%) | 3,458 |
| 8 May 2009 | INR | 82 | 84.6 | 79.6 | 81.5 | 81.5 | +1.5 (+1.88%) | 3,698 |
| 7 May 2009 | INR | 79.8 | 82 | 78.35 | 80 | 80 | +2 (+2.56%) | 3,231 |
| 6 May 2009 | INR | 78.2 | 80.95 | 76.65 | 78 | 78 | 0.0 (0.0%) | 3,526 |
| 5 May 2009 | INR | 80 | 81.5 | 76.4 | 78 | 78 | +0.5 (+0.65%) | 5,788 |
| 4 May 2009 | INR | 78 | 80.4 | 77 | 77.5 | 77.5 | +0.5 (+0.65%) | 4,626 |
| 29 Apr 2009 | INR | 76.9 | 77 | 70.3 | 77 | 77 | +2.5 (+3.36%) | 3,440 |
| 28 Apr 2009 | INR | 80 | 83.8 | 74.05 | 74.5 | 74.5 | -5.5 (-6.88%) | 5,070 |
| 27 Apr 2009 | INR | 86.85 | 86.85 | 75 | 80 | 80 | +0.6 (+0.76%) | 6,845 |
| 24 Apr 2009 | INR | 77 | 79.4 | 75 | 79.4 | 79.4 | +7.2 (+9.97%) | 6,486 |
| 23 Apr 2009 | INR | 78.9 | 78.9 | 71.5 | 72.2 | 72.2 | -5.8 (-7.44%) | 9,602 |
| 22 Apr 2009 | INR | 79.9 | 79.9 | 76 | 78 | 78 | +0.8 (+1.04%) | 1,684 |
| 21 Apr 2009 | INR | 78.95 | 79 | 74.05 | 77.2 | 77.2 | -0.3 (-0.39%) | 5,033 |
| 20 Apr 2009 | INR | 81.5 | 83.95 | 77.5 | 77.5 | 77.5 | -1.5 (-1.90%) | 3,308 |
| 17 Apr 2009 | INR | 82 | 90 | 79 | 79 | 79 | -7.05 (-8.19%) | 4,000 |
| 16 Apr 2009 | INR | 89 | 97.5 | 85 | 86.05 | 86.05 | -3.05 (-3.42%) | 10,846 |
| 15 Apr 2009 | INR | 85 | 95 | 81.5 | 89.1 | 89.1 | +0.1 (+0.11%) | 16,737 |
| 13 Apr 2009 | INR | 90.95 | 90.95 | 86 | 89 | 89 | +2.95 (+3.43%) | 6,390 |
| 9 Apr 2009 | INR | 92.95 | 92.95 | 85 | 86.05 | 86.05 | -2.1 (-2.38%) | 7,381 |
| 8 Apr 2009 | INR | 92.5 | 93 | 86.1 | 88.15 | 88.15 | -7.35 (-7.70%) | 14,096 |
