| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 74 | 75.29 | 73.25 | 74.7 | 74.7 | +2.55 (+3.53%) | 41,707 |
| 26 May 2009 | INR | 75 | 75.6 | 71.55 | 72.15 | 72.15 | -0.95 (-1.30%) | 166,059 |
| 25 May 2009 | INR | 72.95 | 76.8 | 72.95 | 73.1 | 73.1 | +0.15 (+0.21%) | 244,780 |
| 22 May 2009 | INR | 71.9 | 72.95 | 70.2 | 72.95 | 72.95 | +1.2 (+1.67%) | 7,128 |
| 21 May 2009 | INR | 73 | 78 | 70 | 71.75 | 71.75 | -5.25 (-6.82%) | 121,489 |
| 20 May 2009 | INR | 70.24 | 77.8 | 70 | 77 | 77 | +6.57 (+9.33%) | 1,037,655 |
| 19 May 2009 | INR | 58.8 | 70.43 | 57 | 70.43 | 70.43 | +11.63 (+19.78%) | 257,830 |
| 15 May 2009 | INR | 58.1 | 60 | 58.1 | 58.8 | 58.8 | +1.3 (+2.26%) | 7,321 |
| 14 May 2009 | INR | 56 | 58 | 54 | 57.5 | 57.5 | +4 (+7.48%) | 10,233 |
| 13 May 2009 | INR | 57 | 58 | 53.5 | 53.5 | 53.5 | -3.2 (-5.64%) | 3,541 |
| 12 May 2009 | INR | 55.92 | 57.3 | 55.3 | 56.7 | 56.7 | +0.75 (+1.34%) | 4,580 |
| 11 May 2009 | INR | 60 | 60 | 55.35 | 55.95 | 55.95 | -0.65 (-1.15%) | 13,258 |
| 8 May 2009 | INR | 57.65 | 57.65 | 55.6 | 56.6 | 56.6 | -0.15 (-0.26%) | 2,426 |
| 7 May 2009 | INR | 57 | 57 | 56.1 | 56.75 | 56.75 | +1 (+1.79%) | 2,124 |
| 6 May 2009 | INR | 56 | 57.5 | 55.25 | 55.75 | 55.75 | -0.75 (-1.33%) | 5,343 |
| 5 May 2009 | INR | 55.8 | 57.35 | 55.8 | 56.5 | 56.5 | +0.65 (+1.16%) | 17,146 |
| 4 May 2009 | INR | 56 | 56.1 | 54.9 | 55.85 | 55.85 | +1.61 (+2.97%) | 23,326 |
| 29 Apr 2009 | INR | 52.8 | 54.24 | 52.6 | 54.24 | 54.24 | +2.09 (+4.01%) | 47,375 |
| 28 Apr 2009 | INR | 54 | 55.2 | 52 | 52.15 | 52.15 | -1.9 (-3.52%) | 7,897 |
| 27 Apr 2009 | INR | 54.8 | 56 | 51.2 | 54.05 | 54.05 | -0.95 (-1.73%) | 4,468 |
| 24 Apr 2009 | INR | 54 | 55.25 | 54 | 55 | 55 | +1 (+1.85%) | 2,408 |
| 23 Apr 2009 | INR | 53 | 54 | 51.3 | 54 | 54 | +1.5 (+2.86%) | 3,009 |
| 22 Apr 2009 | INR | 53.5 | 54.35 | 52 | 52.5 | 52.5 | -0.75 (-1.41%) | 2,528 |
| 21 Apr 2009 | INR | 53.38 | 53.5 | 52 | 53.25 | 53.25 | -0.5 (-0.93%) | 4,040 |
| 20 Apr 2009 | INR | 52.7 | 54.2 | 52.7 | 53.75 | 53.75 | +2.15 (+4.17%) | 4,971 |
| 17 Apr 2009 | INR | 52.65 | 55.9 | 51.35 | 51.6 | 51.6 | +0.1 (+0.19%) | 13,489 |
| 16 Apr 2009 | INR | 54 | 54.8 | 48.1 | 51.5 | 51.5 | -2.5 (-4.63%) | 14,009 |
| 15 Apr 2009 | INR | 50.7 | 54 | 50.2 | 54 | 54 | +2.5 (+4.85%) | 20,744 |
| 13 Apr 2009 | INR | 50.5 | 52 | 50.5 | 51.5 | 51.5 | +1.4 (+2.79%) | 13,157 |
| 9 Apr 2009 | INR | 50 | 50.65 | 48.55 | 50.1 | 50.1 | +0.75 (+1.52%) | 12,386 |
