| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | INR | 33 | 34.7 | 32.5 | 33 | 33 | -1.1 (-3.23%) | 201,373 |
| 27 May 2009 | INR | 35.1 | 36.25 | 33.5 | 34.1 | 34.1 | +0.1 (+0.29%) | 391,371 |
| 26 May 2009 | INR | 34.8 | 37.4 | 33.2 | 34 | 34 | -0.3 (-0.87%) | 1,050,291 |
| 25 May 2009 | INR | 33.4 | 34.55 | 32 | 34.3 | 34.3 | +1.7 (+5.21%) | 1,002,169 |
| 22 May 2009 | INR | 29 | 32.95 | 29 | 32.6 | 32.6 | +3.3 (+11.26%) | 1,362,210 |
| 21 May 2009 | INR | 28 | 31.45 | 28 | 29.3 | 29.3 | +1.55 (+5.59%) | 790,823 |
| 20 May 2009 | INR | 26.5 | 28.2 | 24.2 | 27.75 | 27.75 | +1.75 (+6.73%) | 333,443 |
| 19 May 2009 | INR | 28.8 | 30.25 | 23.05 | 26 | 26 | -2.75 (-9.57%) | 505,620 |
| 18 May 2009 | INR | 28.5 | 28.95 | 27.5 | 28.75 | 28.75 | +2.1 (+7.88%) | 4,027 |
| 15 May 2009 | INR | 26.2 | 28.95 | 26.2 | 26.65 | 26.65 | +1.3 (+5.13%) | 710,493 |
| 14 May 2009 | INR | 23.2 | 26.1 | 23.2 | 25.35 | 25.35 | +1.1 (+4.54%) | 148,324 |
| 13 May 2009 | INR | 23.8 | 24.85 | 23.8 | 24.25 | 24.25 | -0.25 (-1.02%) | 57,947 |
| 12 May 2009 | INR | 23.75 | 24.9 | 23.5 | 24.5 | 24.5 | +0.75 (+3.16%) | 82,942 |
| 11 May 2009 | INR | 24.75 | 25.7 | 23.75 | 23.75 | 23.75 | -1.35 (-5.38%) | 66,753 |
| 8 May 2009 | INR | 25 | 25.45 | 24.5 | 25.1 | 25.1 | -0.05 (-0.20%) | 87,265 |
| 7 May 2009 | INR | 23 | 26 | 23 | 25.15 | 25.15 | -0.15 (-0.59%) | 131,605 |
| 6 May 2009 | INR | 26.65 | 26.85 | 25 | 25.3 | 25.3 | -1.1 (-4.17%) | 174,878 |
| 5 May 2009 | INR | 26.5 | 27.6 | 25.5 | 26.4 | 26.4 | +1.9 (+7.76%) | 822,630 |
| 4 May 2009 | INR | 22.7 | 24.95 | 22.7 | 24.5 | 24.5 | +1.2 (+5.15%) | 148,902 |
| 29 Apr 2009 | INR | 23.75 | 24.4 | 23.3 | 23.3 | 23.3 | +0.1 (+0.43%) | 57,751 |
| 28 Apr 2009 | INR | 26.5 | 26.5 | 23.1 | 23.2 | 23.2 | -1.95 (-7.75%) | 213,004 |
| 27 Apr 2009 | INR | 23.85 | 25.6 | 23.75 | 25.15 | 25.15 | +1.3 (+5.45%) | 205,102 |
| 24 Apr 2009 | INR | 24 | 24.55 | 23.2 | 23.85 | 23.85 | +0.45 (+1.92%) | 182,721 |
| 23 Apr 2009 | INR | 21 | 23.7 | 21 | 23.4 | 23.4 | +0.25 (+1.08%) | 94,582 |
| 22 Apr 2009 | INR | 23.9 | 24.8 | 23 | 23.15 | 23.15 | -0.85 (-3.54%) | 73,172 |
| 21 Apr 2009 | INR | 22.15 | 24.7 | 22.05 | 24 | 24 | +0.3 (+1.27%) | 155,414 |
| 20 Apr 2009 | INR | 19.25 | 24.9 | 19.25 | 23.7 | 23.7 | -0.75 (-3.07%) | 98,627 |
| 17 Apr 2009 | INR | 25.7 | 26.9 | 23.4 | 24.45 | 24.45 | -1.55 (-5.96%) | 288,540 |
| 16 Apr 2009 | INR | 26.1 | 28.4 | 24.65 | 26 | 26 | +1.5 (+6.12%) | 978,340 |
| 15 Apr 2009 | INR | 20.15 | 24.9 | 20.15 | 24.5 | 24.5 | +3.25 (+15.29%) | 313,048 |
