| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | INR | 30.5 | 30.5 | 28.25 | 28.9 | 28.9 | -0.8 (-2.69%) | 34,789 |
| 27 May 2009 | INR | 30 | 31.15 | 29 | 29.7 | 29.7 | +1.8 (+6.45%) | 45,475 |
| 26 May 2009 | INR | 32.85 | 33.25 | 27.9 | 27.9 | 27.9 | -3 (-9.71%) | 127,234 |
| 25 May 2009 | INR | 30.75 | 32 | 30.45 | 30.9 | 30.9 | +0.9 (+3%) | 318,351 |
| 22 May 2009 | INR | 26 | 30.4 | 24.3 | 30 | 30 | +4 (+15.38%) | 95,328 |
| 21 May 2009 | INR | 24.95 | 27 | 24.95 | 26 | 26 | +3.3 (+14.54%) | 82,830 |
| 20 May 2009 | INR | 21.9 | 22.7 | 20.1 | 22.7 | 22.7 | +2.4 (+11.82%) | 51,908 |
| 19 May 2009 | INR | 21.5 | 21.5 | 20 | 20.3 | 20.3 | +0.85 (+4.37%) | 38,134 |
| 15 May 2009 | INR | 20.4 | 20.4 | 19.4 | 19.45 | 19.45 | -0.15 (-0.77%) | 11,376 |
| 14 May 2009 | INR | 19 | 19.6 | 19 | 19.6 | 19.6 | -0.35 (-1.75%) | 6,962 |
| 13 May 2009 | INR | 19.1 | 20 | 19.1 | 19.95 | 19.95 | +0.35 (+1.79%) | 11,805 |
| 12 May 2009 | INR | 19 | 19.9 | 18.7 | 19.6 | 19.6 | +0.2 (+1.03%) | 8,448 |
| 11 May 2009 | INR | 20.8 | 20.8 | 19.4 | 19.4 | 19.4 | -0.8 (-3.96%) | 10,355 |
| 8 May 2009 | INR | 20.5 | 20.8 | 19.7 | 20.2 | 20.2 | -0.75 (-3.58%) | 16,382 |
| 7 May 2009 | INR | 20.6 | 21 | 20.2 | 20.95 | 20.95 | +0.1 (+0.48%) | 16,512 |
| 6 May 2009 | INR | 19.35 | 21.75 | 19.35 | 20.85 | 20.85 | +0.75 (+3.73%) | 60,072 |
| 5 May 2009 | INR | 19.7 | 20.5 | 19.7 | 20.1 | 20.1 | -0.1 (-0.50%) | 13,374 |
| 4 May 2009 | INR | 19.15 | 20.2 | 18.2 | 20.2 | 20.2 | +0.7 (+3.59%) | 18,443 |
| 29 Apr 2009 | INR | 19.05 | 19.85 | 19 | 19.5 | 19.5 | +0.3 (+1.56%) | 9,559 |
| 28 Apr 2009 | INR | 20.7 | 20.7 | 19.05 | 19.2 | 19.2 | -0.55 (-2.78%) | 23,070 |
| 27 Apr 2009 | INR | 19.9 | 20.5 | 19.35 | 19.75 | 19.75 | -0.25 (-1.25%) | 27,345 |
| 24 Apr 2009 | INR | 19.25 | 20.4 | 19.25 | 20 | 20 | +0.1 (+0.50%) | 18,865 |
| 23 Apr 2009 | INR | 19.45 | 20.25 | 19.45 | 19.9 | 19.9 | -0.1 (-0.50%) | 24,522 |
| 22 Apr 2009 | INR | 19.75 | 20.4 | 19.75 | 20 | 20 | +0.2 (+1.01%) | 45,878 |
| 21 Apr 2009 | INR | 20.4 | 20.4 | 19.1 | 19.8 | 19.8 | -0.25 (-1.25%) | 23,536 |
| 20 Apr 2009 | INR | 20.25 | 20.5 | 19.5 | 20.05 | 20.05 | -0.45 (-2.20%) | 31,219 |
| 17 Apr 2009 | INR | 19.6 | 21.3 | 19.6 | 20.5 | 20.5 | +0.5 (+2.50%) | 82,997 |
| 16 Apr 2009 | INR | 20.7 | 21.4 | 19 | 20 | 20 | -0.8 (-3.85%) | 91,434 |
| 15 Apr 2009 | INR | 21 | 21.8 | 20.1 | 20.8 | 20.8 | +0.35 (+1.71%) | 208,380 |
| 13 Apr 2009 | INR | 20 | 20.8 | 20 | 20.45 | 20.45 | +1.45 (+7.63%) | 277,522 |
