| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | INR | 42.4 | 48.4 | 40.1 | 47.8 | 47.8 | +7.55 (+18.76%) | 785,317 |
| 19 May 2009 | INR | 40.5 | 48.85 | 37.15 | 40.25 | 40.25 | -0.45 (-1.11%) | 404,128 |
| 18 May 2009 | INR | 37.5 | 41 | 37.5 | 40.7 | 40.7 | +6.55 (+19.18%) | 12,780 |
| 15 May 2009 | INR | 35.25 | 35.8 | 34 | 34.15 | 34.15 | -0.25 (-0.73%) | 169,282 |
| 14 May 2009 | INR | 38.9 | 38.9 | 34 | 34.4 | 34.4 | -0.6 (-1.71%) | 152,019 |
| 13 May 2009 | INR | 35.8 | 38.1 | 34.2 | 35 | 35 | +0.7 (+2.04%) | 432,160 |
| 12 May 2009 | INR | 34 | 35.1 | 33.5 | 34.3 | 34.3 | +0.3 (+0.88%) | 101,080 |
| 11 May 2009 | INR | 35.75 | 35.75 | 33.45 | 34 | 34 | -0.8 (-2.30%) | 96,369 |
| 8 May 2009 | INR | 35.5 | 36.1 | 32.8 | 34.8 | 34.8 | -1 (-2.79%) | 311,345 |
| 7 May 2009 | INR | 33.45 | 35.95 | 33.05 | 35.8 | 35.8 | +2.8 (+8.48%) | 305,774 |
| 6 May 2009 | INR | 33.5 | 35.3 | 32.55 | 33 | 33 | -0.65 (-1.93%) | 329,479 |
| 5 May 2009 | INR | 34.25 | 34.9 | 32.2 | 33.65 | 33.65 | +0.2 (+0.60%) | 792,117 |
| 4 May 2009 | INR | 28.4 | 33.45 | 28.4 | 33.45 | 33.45 | +6 (+21.86%) | 995,225 |
| 29 Apr 2009 | INR | 28.95 | 29 | 26.8 | 27.45 | 27.45 | -0.75 (-2.66%) | 250,557 |
| 28 Apr 2009 | INR | 29.25 | 29.65 | 27.9 | 28.2 | 28.2 | -1.05 (-3.59%) | 188,409 |
| 27 Apr 2009 | INR | 29.8 | 30.75 | 29 | 29.25 | 29.25 | -0.35 (-1.18%) | 144,264 |
| 24 Apr 2009 | INR | 31.55 | 32.2 | 28.75 | 29.6 | 29.6 | -1.9 (-6.03%) | 351,701 |
| 23 Apr 2009 | INR | 32 | 32.5 | 30 | 31.5 | 31.5 | +0.2 (+0.64%) | 807,621 |
| 22 Apr 2009 | INR | 28.2 | 32 | 28.15 | 31.3 | 31.3 | +3.3 (+11.79%) | 910,263 |
| 21 Apr 2009 | INR | 28.6 | 29.2 | 27.55 | 28 | 28 | -0.7 (-2.44%) | 139,070 |
| 20 Apr 2009 | INR | 28.05 | 30.2 | 28.05 | 28.7 | 28.7 | +0.15 (+0.53%) | 268,328 |
| 17 Apr 2009 | INR | 29.95 | 29.95 | 28.05 | 28.55 | 28.55 | +0.05 (+0.18%) | 126,710 |
| 16 Apr 2009 | INR | 30.8 | 32 | 27.65 | 28.5 | 28.5 | -0.9 (-3.06%) | 417,768 |
| 15 Apr 2009 | INR | 28.8 | 31.25 | 28 | 29.4 | 29.4 | +1 (+3.52%) | 599,526 |
| 13 Apr 2009 | INR | 28.75 | 30.1 | 27 | 28.4 | 28.4 | +0.75 (+2.71%) | 277,872 |
| 9 Apr 2009 | INR | 27.5 | 28.7 | 25.65 | 27.65 | 27.65 | +1.75 (+6.76%) | 306,481 |
| 8 Apr 2009 | INR | 24.1 | 26.8 | 23.8 | 25.9 | 25.9 | +0.55 (+2.17%) | 193,440 |
| 6 Apr 2009 | INR | 25.05 | 26.2 | 24.9 | 25.35 | 25.35 | +0.85 (+3.47%) | 102,577 |
| 2 Apr 2009 | INR | 23.8 | 25.75 | 23.75 | 24.5 | 24.5 | +1 (+4.26%) | 268,563 |
| 1 Apr 2009 | INR | 23 | 23.75 | 22.55 | 23.5 | 23.5 | +1.3 (+5.86%) | 80,811 |
