| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 115.3 | 115.3 | 110 | 115.3 | 115.3 | +10.45 (+9.97%) | 663,895 |
| 26 May 2009 | INR | 96 | 105.4 | 96 | 104.85 | 104.85 | +9 (+9.39%) | 435,124 |
| 25 May 2009 | INR | 103.4 | 103.4 | 93.6 | 95.85 | 95.85 | -1.6 (-1.64%) | 184,810 |
| 22 May 2009 | INR | 93.95 | 97.45 | 90.55 | 97.45 | 97.45 | +8.85 (+9.99%) | 516,224 |
| 21 May 2009 | INR | 77 | 91.3 | 77 | 88.6 | 88.6 | +12.5 (+16.43%) | 417,929 |
| 20 May 2009 | INR | 71.95 | 78 | 70 | 76.1 | 76.1 | +5.4 (+7.64%) | 152,089 |
| 19 May 2009 | INR | 81.25 | 81.25 | 67 | 70.7 | 70.7 | +6.55 (+10.21%) | 158,914 |
| 15 May 2009 | INR | 67 | 69.75 | 63 | 64.15 | 64.15 | -2.4 (-3.61%) | 73,966 |
| 14 May 2009 | INR | 62 | 67.8 | 62 | 66.55 | 66.55 | +1.4 (+2.15%) | 89,706 |
| 13 May 2009 | INR | 70.4 | 70.4 | 64.1 | 65.15 | 65.15 | -3.95 (-5.72%) | 65,718 |
| 12 May 2009 | INR | 77.3 | 77.3 | 67.05 | 69.1 | 69.1 | -0.2 (-0.29%) | 175,538 |
| 11 May 2009 | INR | 63.1 | 72.5 | 63.1 | 69.3 | 69.3 | +6.7 (+10.70%) | 470,647 |
| 8 May 2009 | INR | 57.5 | 65.5 | 56.25 | 62.6 | 62.6 | +4.95 (+8.59%) | 237,609 |
| 7 May 2009 | INR | 58.05 | 58.45 | 55.1 | 57.65 | 57.65 | +0.7 (+1.23%) | 100,385 |
| 6 May 2009 | INR | 63.55 | 63.55 | 56.1 | 56.95 | 56.95 | -0.85 (-1.47%) | 507,931 |
| 5 May 2009 | INR | 56.9 | 58.5 | 53 | 57.8 | 57.8 | +1.9 (+3.40%) | 104,817 |
| 4 May 2009 | INR | 55 | 57.85 | 54.1 | 55.9 | 55.9 | +1.6 (+2.95%) | 59,844 |
| 29 Apr 2009 | INR | 55 | 55.95 | 52.65 | 54.3 | 54.3 | +0.15 (+0.28%) | 34,789 |
| 28 Apr 2009 | INR | 57.95 | 57.95 | 53.2 | 54.15 | 54.15 | -3.65 (-6.31%) | 69,018 |
| 27 Apr 2009 | INR | 58.95 | 63.8 | 55.25 | 57.8 | 57.8 | -0.2 (-0.34%) | 202,429 |
| 24 Apr 2009 | INR | 58.15 | 59.4 | 55.4 | 58 | 58 | +0.15 (+0.26%) | 80,591 |
| 23 Apr 2009 | INR | 57 | 59.1 | 54 | 57.85 | 57.85 | +1 (+1.76%) | 57,352 |
| 22 Apr 2009 | INR | 59 | 61.9 | 53.85 | 56.85 | 56.85 | -1.35 (-2.32%) | 164,157 |
| 21 Apr 2009 | INR | 55 | 59 | 52.5 | 58.2 | 58.2 | +2.55 (+4.58%) | 132,430 |
| 20 Apr 2009 | INR | 57.95 | 57.95 | 54.1 | 55.65 | 55.65 | -1.7 (-2.96%) | 33,877 |
| 17 Apr 2009 | INR | 56.6 | 59.9 | 56.25 | 57.35 | 57.35 | +0.5 (+0.88%) | 112,644 |
| 16 Apr 2009 | INR | 60.45 | 61.3 | 52.6 | 56.85 | 56.85 | -1.55 (-2.65%) | 264,809 |
| 15 Apr 2009 | INR | 48 | 58.8 | 48 | 58.4 | 58.4 | +9.4 (+19.18%) | 699,369 |
| 13 Apr 2009 | INR | 46.8 | 52.35 | 44.5 | 49 | 49 | +3.05 (+6.64%) | 112,827 |
| 9 Apr 2009 | INR | 48 | 48.8 | 43.05 | 45.95 | 45.95 | -0.8 (-1.71%) | 73,180 |
