| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | INR | 48 | 50.4 | 46.44 | 49.06 | 49.06 | +1.11 (+2.31%) | 104,485 |
| 27 May 2009 | INR | 46.1 | 48.66 | 45 | 47.95 | 47.95 | +1.87 (+4.06%) | 1,985,900 |
| 26 May 2009 | INR | 45.2 | 49.98 | 45.2 | 46.08 | 46.08 | +0.9 (+1.99%) | 739,370 |
| 25 May 2009 | INR | 45.8 | 46 | 44.8 | 45.18 | 45.18 | +0.01 (+0.02%) | 63,580 |
| 22 May 2009 | INR | 46.77 | 46.98 | 44.81 | 45.17 | 45.17 | -1.23 (-2.65%) | 51,555 |
| 21 May 2009 | INR | 44.88 | 49.6 | 44.88 | 46.4 | 46.4 | +1.79 (+4.01%) | 176,925 |
| 20 May 2009 | INR | 43.5 | 45.2 | 43.1 | 44.61 | 44.61 | +0.63 (+1.43%) | 281,280 |
| 19 May 2009 | INR | 46 | 46.8 | 41.11 | 43.98 | 43.98 | -0.82 (-1.83%) | 65,690 |
| 18 May 2009 | INR | 44.8 | 44.8 | 44.8 | 44.8 | 44.8 | +4.85 (+12.14%) | 250 |
| 15 May 2009 | INR | 40.4 | 41.18 | 39.44 | 39.95 | 39.95 | -0.01 (-0.03%) | 41,755 |
| 14 May 2009 | INR | 41 | 41.74 | 39.4 | 39.96 | 39.96 | -1.03 (-2.51%) | 63,545 |
| 13 May 2009 | INR | 40.41 | 41.4 | 40.04 | 40.99 | 40.99 | +0.21 (+0.51%) | 577,955 |
| 12 May 2009 | INR | 41.39 | 41.4 | 40.24 | 40.78 | 40.78 | +0.15 (+0.37%) | 227,125 |
| 11 May 2009 | INR | 41.61 | 42.09 | 40.44 | 40.63 | 40.63 | -1.53 (-3.63%) | 24,300 |
| 8 May 2009 | INR | 42.29 | 43.2 | 41.8 | 42.16 | 42.16 | -0.78 (-1.82%) | 24,790 |
| 7 May 2009 | INR | 41 | 45.4 | 40.8 | 42.94 | 42.94 | +2.24 (+5.50%) | 160,340 |
| 6 May 2009 | INR | 42.97 | 42.97 | 40.41 | 40.7 | 40.7 | -1.69 (-3.99%) | 29,720 |
| 5 May 2009 | INR | 42.79 | 42.79 | 41.6 | 42.39 | 42.39 | +0.52 (+1.24%) | 23,585 |
| 4 May 2009 | INR | 41.75 | 43 | 41.01 | 41.87 | 41.87 | +1.16 (+2.85%) | 37,535 |
| 29 Apr 2009 | INR | 41.8 | 41.8 | 40.04 | 40.71 | 40.71 | +0.04 (+0.10%) | 11,990 |
| 28 Apr 2009 | INR | 41.72 | 41.88 | 39.6 | 40.67 | 40.67 | -1.63 (-3.85%) | 40,360 |
| 27 Apr 2009 | INR | 42.08 | 43 | 41.8 | 42.3 | 42.3 | +0.21 (+0.50%) | 27,700 |
| 24 Apr 2009 | INR | 42 | 42.8 | 41.72 | 42.09 | 42.09 | +0.71 (+1.72%) | 40,125 |
| 23 Apr 2009 | INR | 42.2 | 46 | 40.45 | 41.38 | 41.38 | -0.38 (-0.91%) | 228,705 |
| 22 Apr 2009 | INR | 41.99 | 42.4 | 41.06 | 41.76 | 41.76 | +0.37 (+0.89%) | 30,630 |
| 21 Apr 2009 | INR | 41.45 | 42 | 40 | 41.39 | 41.39 | +0.01 (+0.02%) | 36,420 |
| 20 Apr 2009 | INR | 42.3 | 42.3 | 40.78 | 41.38 | 41.38 | -0.86 (-2.04%) | 41,865 |
| 17 Apr 2009 | INR | 44 | 44 | 41.6 | 42.24 | 42.24 | -1.47 (-3.36%) | 92,295 |
| 16 Apr 2009 | INR | 42.2 | 46.35 | 42.2 | 43.71 | 43.71 | -1.49 (-3.30%) | 54,435 |
| 15 Apr 2009 | INR | 46.78 | 46.78 | 44.1 | 45.2 | 45.2 | -1.63 (-3.48%) | 76,060 |
