| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | INR | 33.45 | 34.15 | 32.2 | 32.5 | 32.5 | -1 (-2.99%) | 739,111 |
| 27 May 2009 | INR | 35 | 35.7 | 32.6 | 33.5 | 33.5 | -0.65 (-1.90%) | 1,214,156 |
| 26 May 2009 | INR | 32.7 | 35.6 | 32.7 | 34.15 | 34.15 | +1.35 (+4.12%) | 2,650,264 |
| 25 May 2009 | INR | 30.9 | 34.6 | 29.85 | 32.8 | 32.8 | +4 (+13.89%) | 4,743,948 |
| 22 May 2009 | INR | 25 | 28.8 | 24.9 | 28.8 | 28.8 | +4.1 (+16.60%) | 2,049,536 |
| 21 May 2009 | INR | 28.3 | 29.9 | 22.6 | 24.7 | 24.7 | -3.15 (-11.31%) | 2,387,013 |
| 20 May 2009 | INR | 24.6 | 28 | 24.25 | 27.85 | 27.85 | +3.35 (+13.67%) | 769,762 |
| 19 May 2009 | INR | 28.8 | 28.8 | 22.4 | 24.5 | 24.5 | -0.5 (-2%) | 515,662 |
| 18 May 2009 | INR | 25 | 25 | 25 | 25 | 25 | +1.9 (+8.23%) | 800 |
| 15 May 2009 | INR | 22.4 | 24.35 | 22.25 | 23.1 | 23.1 | +0.7 (+3.12%) | 467,360 |
| 14 May 2009 | INR | 22.25 | 22.55 | 22.05 | 22.4 | 22.4 | 0.0 (0.0%) | 77,188 |
| 13 May 2009 | INR | 23 | 23.2 | 22.15 | 22.4 | 22.4 | -0.6 (-2.61%) | 141,473 |
| 12 May 2009 | INR | 23.25 | 23.25 | 22.45 | 23 | 23 | +0.2 (+0.88%) | 149,857 |
| 11 May 2009 | INR | 23.7 | 23.8 | 22.65 | 22.8 | 22.8 | +0.35 (+1.56%) | 273,059 |
| 8 May 2009 | INR | 23.4 | 23.5 | 22.05 | 22.45 | 22.45 | -0.55 (-2.39%) | 189,059 |
| 7 May 2009 | INR | 23.4 | 23.5 | 22.75 | 23 | 23 | +0.1 (+0.44%) | 130,608 |
| 6 May 2009 | INR | 23.5 | 24.4 | 22.4 | 22.9 | 22.9 | -0.5 (-2.14%) | 335,332 |
| 5 May 2009 | INR | 23.35 | 24.2 | 22.8 | 23.4 | 23.4 | +0.3 (+1.30%) | 245,209 |
| 4 May 2009 | INR | 22.8 | 23.7 | 21.75 | 23.1 | 23.1 | +1.85 (+8.71%) | 389,305 |
| 29 Apr 2009 | INR | 21 | 21.9 | 21 | 21.25 | 21.25 | -0.05 (-0.23%) | 183,607 |
| 28 Apr 2009 | INR | 23.2 | 23.2 | 21.05 | 21.3 | 21.3 | -1.55 (-6.78%) | 231,443 |
| 27 Apr 2009 | INR | 24 | 24 | 22.6 | 22.85 | 22.85 | -0.9 (-3.79%) | 494,635 |
| 24 Apr 2009 | INR | 22.15 | 24.4 | 21.65 | 23.75 | 23.75 | +2.25 (+10.47%) | 1,615,160 |
| 23 Apr 2009 | INR | 24.4 | 29.9 | 20.15 | 21.5 | 21.5 | -3.2 (-12.96%) | 3,258,934 |
| 22 Apr 2009 | INR | 25.75 | 25.9 | 24.15 | 24.7 | 24.7 | -0.65 (-2.56%) | 124,596 |
| 21 Apr 2009 | INR | 25 | 26.8 | 25 | 25.35 | 25.35 | -1.5 (-5.59%) | 124,801 |
| 20 Apr 2009 | INR | 25.1 | 27.2 | 24.55 | 26.85 | 26.85 | +2.35 (+9.59%) | 315,015 |
| 17 Apr 2009 | INR | 24.5 | 25.8 | 23.7 | 24.5 | 24.5 | +0.8 (+3.38%) | 126,313 |
| 16 Apr 2009 | INR | 27.85 | 27.9 | 23.5 | 23.7 | 23.7 | -3.5 (-12.87%) | 185,259 |
| 15 Apr 2009 | INR | 24 | 27.4 | 24 | 27.2 | 27.2 | +3.6 (+15.25%) | 322,063 |
