| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | INR | 63.09 | 73.31 | 63.09 | 71.6 | 71.6 | +8.84 (+14.09%) | 22,973,366 |
| 20 May 2009 | INR | 62.22 | 64.44 | 61.36 | 62.76 | 62.76 | +0.34 (+0.54%) | 4,375,721 |
| 19 May 2009 | INR | 71.78 | 78.84 | 60.89 | 62.42 | 62.42 | -5.58 (-8.21%) | 8,439,970 |
| 18 May 2009 | INR | 62.22 | 69.11 | 62.22 | 68 | 68 | +10.22 (+17.69%) | 119,471 |
| 15 May 2009 | INR | 58.69 | 58.69 | 56.5 | 57.78 | 57.78 | -0.74 (-1.26%) | 3,903,707 |
| 14 May 2009 | INR | 59.01 | 60 | 58 | 58.52 | 58.52 | -0.29 (-0.49%) | 1,981,603 |
| 13 May 2009 | INR | 56.89 | 59.22 | 56.44 | 58.81 | 58.81 | +1.72 (+3.01%) | 2,836,023 |
| 12 May 2009 | INR | 55.56 | 57.44 | 55.44 | 57.09 | 57.09 | +1.96 (+3.56%) | 3,224,481 |
| 11 May 2009 | INR | 54.63 | 55.73 | 53.92 | 55.13 | 55.13 | +0.5 (+0.92%) | 1,570,325 |
| 8 May 2009 | INR | 55.56 | 56.52 | 54.01 | 54.63 | 54.63 | -1.56 (-2.78%) | 4,825,083 |
| 7 May 2009 | INR | 57.78 | 57.78 | 55.89 | 56.19 | 56.19 | -1.14 (-1.99%) | 4,549,953 |
| 6 May 2009 | INR | 54.72 | 58.52 | 54.72 | 57.33 | 57.33 | -0.75 (-1.29%) | 5,835,491 |
| 5 May 2009 | INR | 59.78 | 60.87 | 57.57 | 58.08 | 58.08 | -2.14 (-3.55%) | 4,087,532 |
| 4 May 2009 | INR | 61.11 | 62.2 | 59.61 | 60.22 | 60.22 | -1 (-1.63%) | 2,246,239 |
| 29 Apr 2009 | INR | 59.72 | 62.4 | 59.52 | 61.22 | 61.22 | +1.59 (+2.67%) | 6,041,483 |
| 28 Apr 2009 | INR | 59.56 | 60.42 | 59.09 | 59.63 | 59.63 | +0.67 (+1.14%) | 2,178,613 |
| 27 Apr 2009 | INR | 59.09 | 59.56 | 58.33 | 58.96 | 58.96 | -0.16 (-0.27%) | 4,248,529 |
| 24 Apr 2009 | INR | 59.31 | 59.73 | 58.7 | 59.12 | 59.12 | -0.11 (-0.19%) | 3,157,629 |
| 23 Apr 2009 | INR | 59.36 | 59.53 | 57.92 | 59.23 | 59.23 | -0.08 (-0.13%) | 4,538,316 |
| 22 Apr 2009 | INR | 59.57 | 60.44 | 58.23 | 59.31 | 59.31 | -0.41 (-0.69%) | 2,174,937 |
| 21 Apr 2009 | INR | 59.99 | 61.11 | 59.37 | 59.72 | 59.72 | +0.22 (+0.37%) | 1,950,783 |
| 20 Apr 2009 | INR | 59.37 | 61.09 | 58.71 | 59.5 | 59.5 | +0.13 (+0.22%) | 4,852,074 |
| 17 Apr 2009 | INR | 59.33 | 60.59 | 58.69 | 59.37 | 59.37 | +0.78 (+1.33%) | 2,784,228 |
| 16 Apr 2009 | INR | 56.22 | 60.18 | 55.89 | 58.59 | 58.59 | +2.47 (+4.40%) | 8,544,847 |
| 15 Apr 2009 | INR | 56.67 | 57.96 | 55.78 | 56.12 | 56.12 | -0.2 (-0.36%) | 5,932,695 |
| 13 Apr 2009 | INR | 57.58 | 58.67 | 55.83 | 56.32 | 56.32 | -1.96 (-3.36%) | 6,462,098 |
| 9 Apr 2009 | INR | 58.41 | 60.22 | 57.44 | 58.28 | 58.28 | 0.0 (0.0%) | 5,134,507 |
| 8 Apr 2009 | INR | 57.11 | 59.82 | 57.11 | 58.28 | 58.28 | +0.55 (+0.95%) | 7,339,774 |
| 6 Apr 2009 | INR | 59.79 | 60.63 | 56.32 | 57.73 | 57.73 | -2.41 (-4.01%) | 7,061,233 |
| 2 Apr 2009 | INR | 59.96 | 60.61 | 58.69 | 60.14 | 60.14 | +1.53 (+2.61%) | 1,630,756 |
