| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2009 | INR | 61 | 70.4 | 61 | 67.2 | 6.72 | +7.1 (+11.81%) | 25,640 |
| 28 May 2009 | INR | 60.1 | 60.1 | 60.1 | 60.1 | 6.01 | 0.0 (0.0%) | 0 |
| 27 May 2009 | INR | 60.1 | 60.5 | 60.1 | 60.1 | 6.01 | -1.7 (-2.75%) | 17,000 |
| 26 May 2009 | INR | 59 | 64.5 | 59 | 61.8 | 6.18 | +3.3 (+5.64%) | 9,840 |
| 25 May 2009 | INR | 68.8 | 68.8 | 58.5 | 58.5 | 5.85 | +0.3 (+0.52%) | 5,100 |
| 22 May 2009 | INR | 56.1 | 58.4 | 56 | 58.2 | 5.82 | +1.2 (+2.11%) | 19,310 |
| 21 May 2009 | INR | 54.5 | 57 | 54.5 | 57 | 5.7 | +3 (+5.56%) | 15,000 |
| 20 May 2009 | INR | 53 | 54 | 53 | 54 | 5.4 | +2 (+3.85%) | 7,010 |
| 19 May 2009 | INR | 54 | 54 | 42 | 52 | 5.2 | +5.5 (+11.83%) | 45,050 |
| 18 May 2009 | INR | 46.5 | 46.5 | 46.5 | 46.5 | 4.65 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 45 | 46.5 | 45 | 46.5 | 4.65 | +2.5 (+5.68%) | 20,000 |
| 14 May 2009 | INR | 44 | 44 | 44 | 44 | 4.4 | 0.0 (0.0%) | 0 |
| 13 May 2009 | INR | 43.5 | 44 | 43.5 | 44 | 4.4 | -0.3 (-0.68%) | 1,450 |
| 12 May 2009 | INR | 49.9 | 49.9 | 43.2 | 44.3 | 4.43 | -0.7 (-1.56%) | 61,070 |
| 11 May 2009 | INR | 47.5 | 47.8 | 45 | 45 | 4.5 | +1 (+2.27%) | 1,550 |
| 8 May 2009 | INR | 44.1 | 49.8 | 44 | 44 | 4.4 | -0.1 (-0.23%) | 53,460 |
| 7 May 2009 | INR | 43.9 | 44.1 | 42.6 | 44.1 | 4.41 | +1.6 (+3.76%) | 53,000 |
| 6 May 2009 | INR | 42 | 42.5 | 42 | 42.5 | 4.25 | +0.5 (+1.19%) | 2,100 |
| 5 May 2009 | INR | 42 | 42.2 | 41.6 | 42 | 4.2 | -0.2 (-0.47%) | 22,740 |
| 4 May 2009 | INR | 40.5 | 43 | 40.3 | 42.2 | 4.22 | -0.7 (-1.63%) | 619,880 |
| 30 Apr 2009 | INR | 42.9 | 42.9 | 42.9 | 42.9 | 4.29 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 42 | 42.9 | 41 | 42.9 | 4.29 | 0.0 (0.0%) | 2,550 |
| 28 Apr 2009 | INR | 40 | 43 | 40 | 42.9 | 4.29 | +1.8 (+4.38%) | 2,860 |
| 27 Apr 2009 | INR | 41 | 41.1 | 41 | 41.1 | 4.11 | -1.4 (-3.29%) | 6,080 |
| 24 Apr 2009 | INR | 42 | 42.8 | 40.1 | 42.5 | 4.25 | +0.5 (+1.19%) | 10,250 |
| 23 Apr 2009 | INR | 42 | 42 | 40.1 | 42 | 4.2 | -0.2 (-0.47%) | 1,880 |
| 22 Apr 2009 | INR | 43 | 47 | 42.2 | 42.2 | 4.22 | -2.5 (-5.59%) | 27,220 |
| 21 Apr 2009 | INR | 44.3 | 45.7 | 41.4 | 44.7 | 4.47 | +6.6 (+17.32%) | 177,640 |
| 20 Apr 2009 | INR | 38.1 | 39.5 | 38 | 38.1 | 3.81 | -0.1 (-0.26%) | 9,020 |
| 17 Apr 2009 | INR | 37.1 | 40.7 | 37.1 | 38.2 | 3.82 | 0.0 (0.0%) | 36,380 |
