| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | INR | 35 | 38.25 | 35 | 36.1 | 36.1 | +0.25 (+0.70%) | 8,767 |
| 20 May 2009 | INR | 33 | 36.45 | 33 | 35.85 | 35.85 | +3.85 (+12.03%) | 12,163 |
| 19 May 2009 | INR | 29.1 | 34.2 | 29.1 | 32 | 32 | +2.85 (+9.78%) | 12,568 |
| 15 May 2009 | INR | 25 | 29.15 | 25 | 29.15 | 29.15 | +4.85 (+19.96%) | 44,344 |
| 14 May 2009 | INR | 25 | 25.25 | 23.7 | 24.3 | 24.3 | -1.5 (-5.81%) | 381 |
| 13 May 2009 | INR | 25.85 | 26 | 24.05 | 25.8 | 25.8 | +1.35 (+5.52%) | 1,895 |
| 12 May 2009 | INR | 24.05 | 25.45 | 24 | 24.45 | 24.45 | +0.1 (+0.41%) | 1,334 |
| 11 May 2009 | INR | 26.5 | 26.5 | 23.65 | 24.35 | 24.35 | -0.9 (-3.56%) | 4,045 |
| 8 May 2009 | INR | 24.6 | 27 | 24.6 | 25.25 | 25.25 | -0.95 (-3.63%) | 2,911 |
| 7 May 2009 | INR | 25.4 | 26.2 | 24.75 | 26.2 | 26.2 | +1.5 (+6.07%) | 2,953 |
| 6 May 2009 | INR | 23.9 | 25.8 | 23.9 | 24.7 | 24.7 | +0.6 (+2.49%) | 4,754 |
| 5 May 2009 | INR | 24 | 24.95 | 23.05 | 24.1 | 24.1 | +0.3 (+1.26%) | 3,211 |
| 4 May 2009 | INR | 23.4 | 25 | 23.35 | 23.8 | 23.8 | +0.1 (+0.42%) | 3,699 |
| 29 Apr 2009 | INR | 22.35 | 23.7 | 22.35 | 23.7 | 23.7 | +1.2 (+5.33%) | 913 |
| 28 Apr 2009 | INR | 24 | 24.8 | 22.5 | 22.5 | 22.5 | -1.65 (-6.83%) | 2,283 |
| 27 Apr 2009 | INR | 28.9 | 28.9 | 24.15 | 24.15 | 24.15 | -1.05 (-4.17%) | 2,872 |
| 24 Apr 2009 | INR | 24.1 | 25.5 | 24.1 | 25.2 | 25.2 | +0.2 (+0.80%) | 2,480 |
| 23 Apr 2009 | INR | 23.1 | 25.25 | 23.05 | 25 | 25 | +1.7 (+7.30%) | 2,036 |
| 22 Apr 2009 | INR | 25.7 | 25.7 | 23.15 | 23.3 | 23.3 | -1 (-4.12%) | 2,214 |
| 21 Apr 2009 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | -0.35 (-1.42%) | 40 |
| 20 Apr 2009 | INR | 25.95 | 26 | 24.55 | 24.65 | 24.65 | +0.25 (+1.02%) | 3,044 |
| 17 Apr 2009 | INR | 25.8 | 27 | 24.4 | 24.4 | 24.4 | -1.05 (-4.13%) | 9,498 |
| 16 Apr 2009 | INR | 27.75 | 27.85 | 24.35 | 25.45 | 25.45 | -0.8 (-3.05%) | 8,852 |
| 15 Apr 2009 | INR | 25.5 | 26.5 | 25.15 | 26.25 | 26.25 | +1.45 (+5.85%) | 13,969 |
| 13 Apr 2009 | INR | 23.95 | 25 | 23.95 | 24.8 | 24.8 | +1.5 (+6.44%) | 7,219 |
| 9 Apr 2009 | INR | 23.8 | 25.4 | 22.75 | 23.3 | 23.3 | -0.7 (-2.92%) | 5,534 |
| 8 Apr 2009 | INR | 25.4 | 25.4 | 21 | 24 | 24 | +2.2 (+10.09%) | 3,640 |
| 6 Apr 2009 | INR | 21.5 | 22.7 | 21.5 | 21.8 | 21.8 | +0.65 (+3.07%) | 700 |
| 2 Apr 2009 | INR | 20.7 | 22.45 | 20.7 | 21.15 | 21.15 | +0.4 (+1.93%) | 1,641 |
| 1 Apr 2009 | INR | 20.15 | 21.85 | 20.15 | 20.75 | 20.75 | +1 (+5.06%) | 1,909 |
