| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 30.05 | 30.25 | 29.05 | 29.55 | 29.55 | -0.15 (-0.51%) | 772,660 |
| 21 May 2009 | INR | 29 | 31 | 27.85 | 29.7 | 29.7 | +0.3 (+1.02%) | 1,891,559 |
| 20 May 2009 | INR | 29.8 | 30.1 | 29 | 29.4 | 29.4 | +0.15 (+0.51%) | 767,254 |
| 19 May 2009 | INR | 30.2 | 31.5 | 26.15 | 29.25 | 29.25 | +2.75 (+10.38%) | 1,687,245 |
| 15 May 2009 | INR | 26.75 | 26.75 | 25.6 | 26.5 | 26.5 | +0.5 (+1.92%) | 520,019 |
| 14 May 2009 | INR | 26 | 26.25 | 25.1 | 26 | 26 | -0.35 (-1.33%) | 336,079 |
| 13 May 2009 | INR | 30 | 30 | 26 | 26.35 | 26.35 | +0.05 (+0.19%) | 974,552 |
| 12 May 2009 | INR | 25.8 | 26.75 | 25.4 | 26.3 | 26.3 | +0.25 (+0.96%) | 311,771 |
| 11 May 2009 | INR | 27.1 | 27.5 | 26 | 26.05 | 26.05 | -0.75 (-2.80%) | 698,199 |
| 8 May 2009 | INR | 25.9 | 27.45 | 24.85 | 26.8 | 26.8 | +1.35 (+5.30%) | 1,824,503 |
| 7 May 2009 | INR | 23.9 | 25.75 | 23.9 | 25.45 | 25.45 | +2.05 (+8.76%) | 1,319,471 |
| 6 May 2009 | INR | 23.5 | 24.75 | 22.85 | 23.4 | 23.4 | +0.55 (+2.41%) | 991,172 |
| 5 May 2009 | INR | 24.1 | 24.4 | 22.7 | 22.85 | 22.85 | -0.55 (-2.35%) | 706,887 |
| 4 May 2009 | INR | 22.5 | 23.8 | 21.4 | 23.4 | 23.4 | +1.9 (+8.84%) | 788,639 |
| 29 Apr 2009 | INR | 21.65 | 22.8 | 20.7 | 21.5 | 21.5 | +0.25 (+1.18%) | 800,909 |
| 28 Apr 2009 | INR | 22 | 22.4 | 21 | 21.25 | 21.25 | -1 (-4.49%) | 57,539 |
| 27 Apr 2009 | INR | 22 | 22.35 | 21.4 | 22.25 | 22.25 | +0.5 (+2.30%) | 139,021 |
| 24 Apr 2009 | INR | 22.2 | 22.5 | 21.55 | 21.75 | 21.75 | +0.2 (+0.93%) | 127,002 |
| 23 Apr 2009 | INR | 23 | 23 | 20.9 | 21.55 | 21.55 | -0.3 (-1.37%) | 505,869 |
| 22 Apr 2009 | INR | 21.7 | 22.8 | 21.65 | 21.85 | 21.85 | -0.15 (-0.68%) | 80,659 |
| 21 Apr 2009 | INR | 21.9 | 22.4 | 20.85 | 22 | 22 | -0.05 (-0.23%) | 131,002 |
| 20 Apr 2009 | INR | 22 | 22.75 | 21.75 | 22.05 | 22.05 | +0.05 (+0.23%) | 116,194 |
| 17 Apr 2009 | INR | 21.7 | 23.1 | 21.5 | 22 | 22 | +0.25 (+1.15%) | 248,411 |
| 16 Apr 2009 | INR | 23.25 | 23.9 | 20.65 | 21.75 | 21.75 | -1.25 (-5.43%) | 632,738 |
| 15 Apr 2009 | INR | 22.25 | 23.75 | 22.1 | 23 | 23 | +0.6 (+2.68%) | 674,528 |
| 13 Apr 2009 | INR | 20.45 | 23.65 | 20.25 | 22.4 | 22.4 | +2.35 (+11.72%) | 737,292 |
| 9 Apr 2009 | INR | 20.45 | 20.7 | 19.75 | 20.05 | 20.05 | -0.05 (-0.25%) | 254,135 |
| 8 Apr 2009 | INR | 19.5 | 20.25 | 18.5 | 20.1 | 20.1 | +0.45 (+2.29%) | 255,969 |
| 6 Apr 2009 | INR | 20.25 | 20.75 | 19.45 | 19.65 | 19.65 | -0.05 (-0.25%) | 277,036 |
| 2 Apr 2009 | INR | 19 | 19.95 | 18.6 | 19.7 | 19.7 | +1.3 (+7.07%) | 635,219 |
