| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2009 | INR | 88.8 | 92.95 | 88.3 | 91.2 | 91.2 | +3.35 (+3.81%) | 3,050,000 |
| 28 May 2009 | INR | 87.95 | 88.75 | 85.55 | 87.85 | 87.85 | +0.8 (+0.92%) | 2,480,000 |
| 27 May 2009 | INR | 87.95 | 89 | 85.6 | 87.05 | 87.05 | +0.85 (+0.99%) | 1,660,000 |
| 26 May 2009 | INR | 88.5 | 89 | 85.1 | 86.2 | 86.2 | -1.75 (-1.99%) | 2,690,000 |
| 25 May 2009 | INR | 84 | 89.35 | 83 | 87.95 | 87.95 | +4.5 (+5.39%) | 3,220,000 |
| 22 May 2009 | INR | 85 | 85.8 | 82.05 | 83.45 | 83.45 | -1.6 (-1.88%) | 2,490,000 |
| 21 May 2009 | INR | 89.4 | 91.5 | 84 | 85.05 | 85.05 | -6.65 (-7.25%) | 5,530,000 |
| 20 May 2009 | INR | 81.3 | 92.7 | 81.3 | 91.7 | 91.7 | +6.6 (+7.76%) | 3,810,000 |
| 19 May 2009 | INR | 79 | 86.65 | 71.5 | 85.1 | 85.1 | +5.7 (+7.18%) | 7,460,000 |
| 18 May 2009 | INR | 72.1 | 83.7 | 72.1 | 79.4 | 79.4 | +13.35 (+20.21%) | 51,090 |
| 15 May 2009 | INR | 64.85 | 67 | 64.5 | 66.05 | 66.05 | +2 (+3.12%) | 4,210,000 |
| 14 May 2009 | INR | 63.4 | 64.5 | 61.2 | 64.05 | 64.05 | +0.9 (+1.43%) | 2,000,000 |
| 13 May 2009 | INR | 63.25 | 64 | 62.15 | 63.15 | 63.15 | +0.5 (+0.80%) | 2,580,000 |
| 12 May 2009 | INR | 60.25 | 62.9 | 59.3 | 62.65 | 62.65 | +2.4 (+3.98%) | 2,730,000 |
| 11 May 2009 | INR | 61.5 | 62.2 | 60.05 | 60.25 | 60.25 | -0.75 (-1.23%) | 1,540,000 |
| 8 May 2009 | INR | 62 | 62.9 | 60.7 | 61 | 61 | -0.9 (-1.45%) | 2,470,000 |
| 7 May 2009 | INR | 62 | 63.4 | 61.4 | 61.9 | 61.9 | +0.5 (+0.81%) | 3,490,000 |
| 6 May 2009 | INR | 64 | 64.7 | 61.1 | 61.4 | 61.4 | -2.6 (-4.06%) | 4,470,000 |
| 5 May 2009 | INR | 70 | 70 | 63.55 | 64 | 64 | -3.9 (-5.74%) | 6,920,000 |
| 4 May 2009 | INR | 65 | 69.4 | 65 | 67.9 | 67.9 | +3.55 (+5.52%) | 2,280,000 |
| 29 Apr 2009 | INR | 65 | 66.8 | 63.35 | 64.35 | 64.35 | -0.35 (-0.54%) | 2,520,000 |
| 28 Apr 2009 | INR | 69 | 70.5 | 64 | 64.7 | 64.7 | -3.75 (-5.48%) | 1,880,000 |
| 27 Apr 2009 | INR | 68 | 71.7 | 66.1 | 68.45 | 68.45 | +0.35 (+0.51%) | 1,360,000 |
| 24 Apr 2009 | INR | 65.25 | 69.1 | 64.55 | 68.1 | 68.1 | +3.3 (+5.09%) | 1,220,000 |
| 23 Apr 2009 | INR | 66 | 66 | 63 | 64.8 | 64.8 | -0.25 (-0.38%) | 1,240,000 |
| 22 Apr 2009 | INR | 69 | 69.9 | 64.55 | 65.05 | 65.05 | -3.05 (-4.48%) | 787,470 |
| 21 Apr 2009 | INR | 69.3 | 69.6 | 66.6 | 68.1 | 68.1 | -2.05 (-2.92%) | 1,240,000 |
| 20 Apr 2009 | INR | 67.9 | 72 | 66.75 | 70.15 | 70.15 | +3.65 (+5.49%) | 3,020,000 |
| 17 Apr 2009 | INR | 59.75 | 71.7 | 59.75 | 66.5 | 66.5 | +6 (+9.92%) | 5,300,000 |
| 16 Apr 2009 | INR | 66.5 | 66.75 | 59.6 | 60.5 | 60.5 | -3.45 (-5.39%) | 3,180,000 |
