| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 87 | 90 | 86.05 | 87.25 | 87.25 | +2.8 (+3.32%) | 160,344 |
| 26 May 2009 | INR | 88.5 | 93 | 83 | 84.45 | 84.45 | -3 (-3.43%) | 295,831 |
| 25 May 2009 | INR | 82.4 | 89.85 | 82 | 87.45 | 87.45 | +8.15 (+10.28%) | 241,479 |
| 22 May 2009 | INR | 72.5 | 80.7 | 71 | 79.3 | 79.3 | +6.8 (+9.38%) | 491,806 |
| 21 May 2009 | INR | 65 | 78.45 | 65 | 72.5 | 72.5 | +7.1 (+10.86%) | 240,766 |
| 20 May 2009 | INR | 59.95 | 66.25 | 59.95 | 65.4 | 65.4 | +5.45 (+9.09%) | 161,805 |
| 19 May 2009 | INR | 70 | 70 | 55 | 59.95 | 59.95 | +2.05 (+3.54%) | 137,255 |
| 15 May 2009 | INR | 57.5 | 58.8 | 57.5 | 57.9 | 57.9 | +0.5 (+0.87%) | 51,492 |
| 14 May 2009 | INR | 55.4 | 58 | 55 | 57.4 | 57.4 | +2.1 (+3.80%) | 65,170 |
| 13 May 2009 | INR | 57.4 | 60 | 55.15 | 55.3 | 55.3 | +0.6 (+1.10%) | 117,483 |
| 12 May 2009 | INR | 54.4 | 55.8 | 53.15 | 54.7 | 54.7 | +0.7 (+1.30%) | 24,647 |
| 11 May 2009 | INR | 57 | 58.5 | 53.75 | 54 | 54 | -2.15 (-3.83%) | 27,036 |
| 8 May 2009 | INR | 57.9 | 58.95 | 55.65 | 56.15 | 56.15 | -1.05 (-1.84%) | 81,549 |
| 7 May 2009 | INR | 55.8 | 58.7 | 54.55 | 57.2 | 57.2 | +1.65 (+2.97%) | 83,990 |
| 6 May 2009 | INR | 56.7 | 60 | 54.8 | 55.55 | 55.55 | -1.65 (-2.88%) | 87,717 |
| 5 May 2009 | INR | 58.2 | 58.2 | 55.75 | 57.2 | 57.2 | -0.2 (-0.35%) | 91,901 |
| 4 May 2009 | INR | 55.75 | 58.35 | 55 | 57.4 | 57.4 | +4.15 (+7.79%) | 461,242 |
| 29 Apr 2009 | INR | 47.3 | 56.4 | 47 | 53.25 | 53.25 | +5.25 (+10.94%) | 1,054,250 |
| 28 Apr 2009 | INR | 48.35 | 48.9 | 47.3 | 48 | 48 | -0.2 (-0.41%) | 60,740 |
| 27 Apr 2009 | INR | 46.05 | 48.6 | 46.05 | 48.2 | 48.2 | +1.1 (+2.34%) | 38,682 |
| 24 Apr 2009 | INR | 47.5 | 48.5 | 46 | 47.1 | 47.1 | +0.3 (+0.64%) | 37,746 |
| 23 Apr 2009 | INR | 44.5 | 47.3 | 43.4 | 46.8 | 46.8 | +2.5 (+5.64%) | 35,084 |
| 22 Apr 2009 | INR | 42.2 | 47.25 | 42.2 | 44.3 | 44.3 | -1.05 (-2.32%) | 23,220 |
| 21 Apr 2009 | INR | 41.2 | 46.1 | 41.2 | 45.35 | 45.35 | +1.4 (+3.19%) | 19,213 |
| 20 Apr 2009 | INR | 45.6 | 45.6 | 42.65 | 43.95 | 43.95 | +0.7 (+1.62%) | 34,004 |
| 17 Apr 2009 | INR | 45 | 47 | 42.25 | 43.25 | 43.25 | +0.2 (+0.46%) | 48,602 |
| 16 Apr 2009 | INR | 49.05 | 49.95 | 42.25 | 43.05 | 43.05 | -5.5 (-11.33%) | 92,202 |
| 15 Apr 2009 | INR | 48.05 | 50.75 | 45.05 | 48.55 | 48.55 | +0.65 (+1.36%) | 88,441 |
| 13 Apr 2009 | INR | 46.95 | 49.3 | 45.6 | 47.9 | 47.9 | +1.9 (+4.13%) | 91,155 |
| 9 Apr 2009 | INR | 46.7 | 47 | 45.05 | 46 | 46 | +0.1 (+0.22%) | 56,377 |
