| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | INR | 73.9 | 78.1 | 73 | 78.1 | 78.1 | +4.05 (+5.47%) | 249,032 |
| 19 May 2009 | INR | 78.95 | 78.95 | 72 | 74.05 | 74.05 | -1.1 (-1.46%) | 147,549 |
| 18 May 2009 | INR | 75 | 75.15 | 75 | 75.15 | 75.15 | +3.45 (+4.81%) | 28,035 |
| 15 May 2009 | INR | 72.1 | 72.7 | 70.1 | 71.7 | 71.7 | +0.6 (+0.84%) | 36,731 |
| 14 May 2009 | INR | 72 | 73 | 71 | 71.1 | 71.1 | -1.75 (-2.40%) | 20,780 |
| 13 May 2009 | INR | 73.8 | 75.35 | 72.5 | 72.85 | 72.85 | +0.45 (+0.62%) | 69,012 |
| 12 May 2009 | INR | 72.4 | 73.8 | 72.05 | 72.4 | 72.4 | 0.0 (0.0%) | 26,644 |
| 11 May 2009 | INR | 72.5 | 74.7 | 71.5 | 72.4 | 72.4 | +0.45 (+0.63%) | 42,670 |
| 8 May 2009 | INR | 72.8 | 74.95 | 69.7 | 71.95 | 71.95 | -0.9 (-1.24%) | 87,485 |
| 7 May 2009 | INR | 72.85 | 77 | 72.85 | 72.85 | 72.85 | -3.8 (-4.96%) | 166,094 |
| 6 May 2009 | INR | 80.6 | 80.6 | 76.65 | 76.65 | 76.65 | -4 (-4.96%) | 25,690 |
| 5 May 2009 | INR | 84 | 85 | 80.65 | 80.65 | 80.65 | -4.25 (-5.01%) | 358,418 |
| 4 May 2009 | INR | 90.5 | 93.85 | 84.9 | 84.9 | 84.9 | -4.45 (-4.98%) | 520,717 |
| 29 Apr 2009 | INR | 90.1 | 98.75 | 89.35 | 89.35 | 89.35 | -4.7 (-5.00%) | 567,574 |
| 28 Apr 2009 | INR | 94.05 | 103 | 94.05 | 94.05 | 94.05 | -4.95 (-5%) | 445,085 |
| 27 Apr 2009 | INR | 99 | 100 | 99 | 99 | 99 | -3.1 (-3.04%) | 10,052 |
| 24 Apr 2009 | INR | 111.15 | 111.15 | 100.6 | 102.1 | 102.1 | -3.75 (-3.54%) | 172,047 |
| 23 Apr 2009 | INR | 99.8 | 105.85 | 95.8 | 105.85 | 105.85 | +5.05 (+5.01%) | 248,189 |
| 22 Apr 2009 | INR | 100.8 | 100.8 | 99.8 | 100.8 | 100.8 | +4.8 (+5%) | 55,520 |
| 21 Apr 2009 | INR | 90 | 96 | 89.2 | 96 | 96 | +4.6 (+5.03%) | 129,725 |
| 20 Apr 2009 | INR | 90.3 | 91.4 | 84.05 | 91.4 | 91.4 | +4.35 (+5.00%) | 130,303 |
| 17 Apr 2009 | INR | 82 | 87.05 | 82 | 87.05 | 87.05 | +8.1 (+10.26%) | 188,817 |
| 16 Apr 2009 | INR | 82.05 | 82.05 | 71.15 | 78.95 | 78.95 | +4.4 (+5.90%) | 100,477 |
| 15 Apr 2009 | INR | 67.5 | 74.55 | 65.25 | 74.55 | 74.55 | +6.75 (+9.96%) | 26,875 |
| 13 Apr 2009 | INR | 67.5 | 71 | 66.1 | 67.8 | 67.8 | +2 (+3.04%) | 29,502 |
| 9 Apr 2009 | INR | 67.45 | 68 | 65.1 | 65.8 | 65.8 | -0.2 (-0.30%) | 32,270 |
| 8 Apr 2009 | INR | 62 | 68 | 62 | 66 | 66 | +1.6 (+2.48%) | 40,816 |
| 6 Apr 2009 | INR | 63 | 64.95 | 63 | 64.4 | 64.4 | +2.15 (+3.45%) | 25,080 |
| 2 Apr 2009 | INR | 66 | 68 | 62.25 | 62.25 | 62.25 | -0.1 (-0.16%) | 23,677 |
| 1 Apr 2009 | INR | 64.9 | 64.9 | 61 | 62.35 | 62.35 | -1.75 (-2.73%) | 14,860 |
