| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2009 | INR | 45.95 | 46.05 | 41.7 | 44.8 | 44.8 | +1.3 (+2.99%) | 4,943 |
| 28 May 2009 | INR | 45.7 | 45.7 | 42.4 | 43.5 | 43.5 | -1.05 (-2.36%) | 7,686 |
| 27 May 2009 | INR | 43.7 | 45.45 | 42 | 44.55 | 44.55 | +0.85 (+1.95%) | 10,443 |
| 26 May 2009 | INR | 45.05 | 45.05 | 40.85 | 43.7 | 43.7 | +0.8 (+1.86%) | 9,049 |
| 25 May 2009 | INR | 40.85 | 42.9 | 40.85 | 42.9 | 42.9 | +2.05 (+5.02%) | 2,183 |
| 22 May 2009 | INR | 40 | 40.85 | 39.5 | 40.85 | 40.85 | +1.95 (+5.01%) | 8,895 |
| 21 May 2009 | INR | 36.25 | 38.9 | 36 | 38.9 | 38.9 | +3.55 (+10.04%) | 12,094 |
| 20 May 2009 | INR | 32.7 | 35.35 | 30.15 | 35.35 | 35.35 | +2.65 (+8.10%) | 2,638 |
| 19 May 2009 | INR | 32 | 32.7 | 31 | 32.7 | 32.7 | +3.45 (+11.79%) | 7,554 |
| 15 May 2009 | INR | 28.7 | 31.75 | 28.7 | 29.25 | 29.25 | -0.55 (-1.85%) | 3,405 |
| 14 May 2009 | INR | 30 | 30 | 28.5 | 29.8 | 29.8 | +0.2 (+0.68%) | 863 |
| 13 May 2009 | INR | 29.8 | 30 | 27.55 | 29.6 | 29.6 | +0.6 (+2.07%) | 3,005 |
| 12 May 2009 | INR | 28.25 | 30.75 | 28.25 | 29 | 29 | -0.5 (-1.69%) | 2,139 |
| 11 May 2009 | INR | 29.5 | 30.6 | 29.5 | 29.5 | 29.5 | -0.5 (-1.67%) | 3,056 |
| 8 May 2009 | INR | 29.1 | 30.75 | 29.1 | 30 | 30 | -0.3 (-0.99%) | 1,868 |
| 7 May 2009 | INR | 30.25 | 30.7 | 29 | 30.3 | 30.3 | +0.6 (+2.02%) | 6,945 |
| 6 May 2009 | INR | 29.05 | 29.9 | 28.7 | 29.7 | 29.7 | -0.25 (-0.83%) | 331 |
| 5 May 2009 | INR | 29 | 30 | 28.5 | 29.95 | 29.95 | +1.15 (+3.99%) | 2,693 |
| 4 May 2009 | INR | 29.9 | 30 | 28.75 | 28.8 | 28.8 | -0.3 (-1.03%) | 2,176 |
| 29 Apr 2009 | INR | 28 | 30 | 27.5 | 29.1 | 29.1 | +0.3 (+1.04%) | 3,933 |
| 28 Apr 2009 | INR | 29.1 | 29.95 | 28.5 | 28.8 | 28.8 | -1.4 (-4.64%) | 2,363 |
| 27 Apr 2009 | INR | 28.5 | 30.2 | 28.5 | 30.2 | 30.2 | +1.6 (+5.59%) | 2,014 |
| 24 Apr 2009 | INR | 29.3 | 29.4 | 28.35 | 28.6 | 28.6 | -1.2 (-4.03%) | 5,604 |
| 23 Apr 2009 | INR | 30.25 | 30.25 | 28.2 | 29.8 | 29.8 | +0.15 (+0.51%) | 1,158 |
| 22 Apr 2009 | INR | 29.75 | 29.75 | 28.55 | 29.65 | 29.65 | +1.35 (+4.77%) | 5,047 |
| 21 Apr 2009 | INR | 28 | 29.75 | 28 | 28.3 | 28.3 | -0.7 (-2.41%) | 1,044 |
| 20 Apr 2009 | INR | 30 | 31 | 29 | 29 | 29 | -1.5 (-4.92%) | 5,491 |
| 17 Apr 2009 | INR | 30.25 | 32.4 | 30.25 | 30.5 | 30.5 | -0.8 (-2.56%) | 4,522 |
| 16 Apr 2009 | INR | 33 | 34.35 | 31.3 | 31.3 | 31.3 | -1.7 (-5.15%) | 3,841 |
| 15 Apr 2009 | INR | 32.05 | 33.6 | 32 | 33 | 33 | +0.95 (+2.96%) | 9,055 |
