| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 52.4 | 53.95 | 51 | 53.95 | 53.95 | +4.9 (+9.99%) | 195,000 |
| 26 May 2009 | INR | 51 | 51.3 | 48 | 49.05 | 49.05 | +2.4 (+5.14%) | 116,510 |
| 25 May 2009 | INR | 43.7 | 46.65 | 43.7 | 46.65 | 46.65 | +4.2 (+9.89%) | 38,072 |
| 22 May 2009 | INR | 41.4 | 42.5 | 39.5 | 42.45 | 42.45 | +3.45 (+8.85%) | 54,374 |
| 21 May 2009 | INR | 39.6 | 41.5 | 36.55 | 39 | 39 | +0.45 (+1.17%) | 23,683 |
| 20 May 2009 | INR | 35.2 | 40.8 | 35.2 | 38.55 | 38.55 | +2.95 (+8.29%) | 38,468 |
| 19 May 2009 | INR | 39.9 | 42 | 32.55 | 35.6 | 35.6 | +6.25 (+21.29%) | 76,423 |
| 15 May 2009 | INR | 28 | 31.65 | 28 | 29.35 | 29.35 | +1.7 (+6.15%) | 37,063 |
| 14 May 2009 | INR | 26.6 | 28.8 | 26.15 | 27.65 | 27.65 | +1.05 (+3.95%) | 9,130 |
| 13 May 2009 | INR | 27.8 | 27.8 | 26.6 | 26.6 | 26.6 | -1.2 (-4.32%) | 4,591 |
| 12 May 2009 | INR | 27.5 | 28.9 | 27.05 | 27.8 | 27.8 | +1.65 (+6.31%) | 14,873 |
| 11 May 2009 | INR | 28.45 | 28.45 | 25.05 | 26.15 | 26.15 | -1.4 (-5.08%) | 4,461 |
| 8 May 2009 | INR | 26.75 | 28.4 | 22.2 | 27.55 | 27.55 | +1.8 (+6.99%) | 14,079 |
| 7 May 2009 | INR | 25.7 | 27 | 25.65 | 25.75 | 25.75 | -0.95 (-3.56%) | 4,718 |
| 6 May 2009 | INR | 26.45 | 27.25 | 26.3 | 26.7 | 26.7 | +0.4 (+1.52%) | 5,586 |
| 5 May 2009 | INR | 26 | 27.4 | 25.55 | 26.3 | 26.3 | -0.2 (-0.75%) | 13,689 |
| 4 May 2009 | INR | 27.65 | 27.8 | 25.15 | 26.5 | 26.5 | +0.3 (+1.15%) | 7,887 |
| 29 Apr 2009 | INR | 27 | 27 | 26 | 26.2 | 26.2 | +0.2 (+0.77%) | 3,110 |
| 28 Apr 2009 | INR | 27.1 | 27.1 | 26 | 26 | 26 | -1.6 (-5.80%) | 2,634 |
| 27 Apr 2009 | INR | 28.05 | 28.05 | 27.5 | 27.6 | 27.6 | -0.05 (-0.18%) | 3,181 |
| 24 Apr 2009 | INR | 28 | 28.5 | 27.45 | 27.65 | 27.65 | -0.25 (-0.90%) | 4,897 |
| 23 Apr 2009 | INR | 27.05 | 28.4 | 26.95 | 27.9 | 27.9 | -0.1 (-0.36%) | 6,655 |
| 22 Apr 2009 | INR | 27.05 | 29 | 27.05 | 28 | 28 | +0.2 (+0.72%) | 5,654 |
| 21 Apr 2009 | INR | 25.25 | 29.45 | 25.25 | 27.8 | 27.8 | -0.9 (-3.14%) | 8,946 |
| 20 Apr 2009 | INR | 29.8 | 30 | 27.2 | 28.7 | 28.7 | +0.3 (+1.06%) | 6,643 |
| 17 Apr 2009 | INR | 23.8 | 30.95 | 23.8 | 28.4 | 28.4 | -0.55 (-1.90%) | 7,655 |
| 16 Apr 2009 | INR | 29.7 | 31 | 28.9 | 28.95 | 28.95 | +0.25 (+0.87%) | 33,765 |
| 15 Apr 2009 | INR | 28.2 | 30 | 27.3 | 28.7 | 28.7 | +0.55 (+1.95%) | 23,804 |
| 13 Apr 2009 | INR | 26.7 | 29 | 25.7 | 28.15 | 28.15 | +2.25 (+8.69%) | 31,037 |
| 9 Apr 2009 | INR | 26.75 | 27.3 | 25.6 | 25.9 | 25.9 | -0.8 (-3.00%) | 9,619 |
