| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2009 | INR | 79.3 | 86.25 | 78.1 | 84.15 | 84.15 | +5.3 (+6.72%) | 42,030,000 |
| 28 May 2009 | INR | 79 | 81 | 76.15 | 78.85 | 78.85 | -0.05 (-0.06%) | 34,020,000 |
| 27 May 2009 | INR | 70.2 | 80.9 | 70.2 | 78.9 | 78.9 | +8.65 (+12.31%) | 42,230,000 |
| 26 May 2009 | INR | 74 | 75 | 68.55 | 70.25 | 70.25 | -2.75 (-3.77%) | 9,400,000 |
| 25 May 2009 | INR | 73 | 74.9 | 71.7 | 73 | 73 | +1.65 (+2.31%) | 7,570,000 |
| 22 May 2009 | INR | 69 | 72.7 | 69 | 71.35 | 71.35 | +2.5 (+3.63%) | 12,540,000 |
| 21 May 2009 | INR | 70 | 73 | 67.7 | 68.85 | 68.85 | -3.8 (-5.23%) | 13,350,000 |
| 20 May 2009 | INR | 75.5 | 77.25 | 71.4 | 72.65 | 72.65 | -2.9 (-3.84%) | 12,750,000 |
| 19 May 2009 | INR | 78 | 82 | 70.1 | 75.55 | 75.55 | -0.4 (-0.53%) | 15,530,000 |
| 18 May 2009 | INR | 69 | 76.1 | 69 | 75.95 | 75.95 | +10.9 (+16.76%) | 97,530 |
| 15 May 2009 | INR | 60.65 | 66.8 | 60.65 | 65.05 | 65.05 | +4.7 (+7.79%) | 10,940,000 |
| 14 May 2009 | INR | 59.5 | 62.6 | 57.9 | 60.35 | 60.35 | +0.55 (+0.92%) | 8,370,000 |
| 13 May 2009 | INR | 61 | 61.2 | 58.35 | 59.8 | 59.8 | -1.1 (-1.81%) | 7,400,000 |
| 12 May 2009 | INR | 58 | 61.3 | 56.15 | 60.9 | 60.9 | +3.35 (+5.82%) | 4,500,000 |
| 11 May 2009 | INR | 60 | 60.6 | 55.85 | 57.55 | 57.55 | -1.65 (-2.79%) | 3,700,000 |
| 8 May 2009 | INR | 60.6 | 61.35 | 58.45 | 59.2 | 59.2 | -0.9 (-1.50%) | 4,030,000 |
| 7 May 2009 | INR | 60 | 61.2 | 59.1 | 60.1 | 60.1 | +0.4 (+0.67%) | 4,810,000 |
| 6 May 2009 | INR | 62 | 62.05 | 58.7 | 59.7 | 59.7 | -1.7 (-2.77%) | 6,880,000 |
| 5 May 2009 | INR | 62.8 | 63 | 60.15 | 61.4 | 61.4 | -1.25 (-2.00%) | 6,320,000 |
| 4 May 2009 | INR | 60 | 63.15 | 59.5 | 62.65 | 62.65 | +4.6 (+7.92%) | 6,470,000 |
| 29 Apr 2009 | INR | 60 | 60.4 | 57.45 | 58.05 | 58.05 | -0.45 (-0.77%) | 10,600,000 |
| 28 Apr 2009 | INR | 60 | 60.85 | 57.35 | 58.5 | 58.5 | -1.15 (-1.93%) | 5,140,000 |
| 27 Apr 2009 | INR | 59.9 | 64.8 | 58.75 | 59.65 | 59.65 | -0.9 (-1.49%) | 15,620,000 |
| 24 Apr 2009 | INR | 58.25 | 62.35 | 58.05 | 60.55 | 60.55 | +2.5 (+4.31%) | 15,050,000 |
| 23 Apr 2009 | INR | 57.75 | 58.7 | 55.75 | 58.05 | 58.05 | +1.1 (+1.93%) | 4,590,000 |
| 22 Apr 2009 | INR | 59 | 59.8 | 55.6 | 56.95 | 56.95 | -1.45 (-2.48%) | 7,820,000 |
| 21 Apr 2009 | INR | 54.5 | 59.15 | 54.1 | 58.4 | 58.4 | +2.45 (+4.38%) | 8,170,000 |
| 20 Apr 2009 | INR | 55 | 57 | 53.75 | 55.95 | 55.95 | +1.95 (+3.61%) | 4,390,000 |
| 17 Apr 2009 | INR | 53.25 | 55.75 | 52.2 | 54 | 54 | +1.15 (+2.18%) | 5,110,000 |
| 16 Apr 2009 | INR | 58 | 58.5 | 52.15 | 52.85 | 52.85 | -4.15 (-7.28%) | 11,100,000 |
