| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 72.1 | 77.9 | 71.75 | 77.9 | 38.95 | +5.9 (+8.19%) | 7,946 |
| 21 May 2009 | INR | 72.55 | 75.4 | 70 | 72 | 36 | -0.15 (-0.21%) | 17,936 |
| 20 May 2009 | INR | 65 | 72.85 | 65 | 72.15 | 36.075 | +5.9 (+8.91%) | 31,473 |
| 19 May 2009 | INR | 65 | 71 | 64.45 | 66.25 | 33.125 | +7.25 (+12.29%) | 16,712 |
| 15 May 2009 | INR | 57.8 | 59.1 | 57.7 | 59 | 29.5 | +1.2 (+2.08%) | 1,488 |
| 14 May 2009 | INR | 54.55 | 57.8 | 54 | 57.8 | 28.9 | +1.3 (+2.30%) | 6,219 |
| 13 May 2009 | INR | 55.5 | 57 | 55 | 56.5 | 28.25 | 0.0 (0.0%) | 7,514 |
| 12 May 2009 | INR | 49.55 | 58.85 | 49.55 | 56.5 | 28.25 | +0.55 (+0.98%) | 678 |
| 11 May 2009 | INR | 59.95 | 59.95 | 54.6 | 55.95 | 27.975 | +1.45 (+2.66%) | 1,812 |
| 8 May 2009 | INR | 55 | 60.75 | 54.05 | 54.5 | 27.25 | -2.9 (-5.05%) | 723 |
| 7 May 2009 | INR | 59.5 | 59.5 | 55 | 57.4 | 28.7 | +2.9 (+5.32%) | 42,503 |
| 6 May 2009 | INR | 56.25 | 59.5 | 53.1 | 54.5 | 27.25 | -2.35 (-4.13%) | 1,912 |
| 5 May 2009 | INR | 52 | 56.85 | 52 | 56.85 | 28.425 | +5.15 (+9.96%) | 3,621 |
| 4 May 2009 | INR | 51.5 | 51.7 | 51.5 | 51.7 | 25.85 | +4.7 (+10%) | 1,235 |
| 29 Apr 2009 | INR | 51 | 51 | 47 | 47 | 23.5 | -2.5 (-5.05%) | 778 |
| 28 Apr 2009 | INR | 51.5 | 51.95 | 49.5 | 49.5 | 24.75 | -4 (-7.48%) | 1,400 |
| 27 Apr 2009 | INR | 51.05 | 53.5 | 51.05 | 53.5 | 26.75 | +1.5 (+2.88%) | 750 |
| 24 Apr 2009 | INR | 52 | 52 | 51.6 | 52 | 26 | 0.0 (0.0%) | 606 |
| 23 Apr 2009 | INR | 53.7 | 53.7 | 51.25 | 52 | 26 | +1.05 (+2.06%) | 1,073 |
| 22 Apr 2009 | INR | 49 | 53 | 49 | 50.95 | 25.475 | -1.05 (-2.02%) | 2,189 |
| 21 Apr 2009 | INR | 53 | 54 | 50.7 | 52 | 26 | -2.75 (-5.02%) | 251 |
| 20 Apr 2009 | INR | 60.1 | 64 | 53 | 54.75 | 27.375 | -4.25 (-7.20%) | 8,980 |
| 17 Apr 2009 | INR | 50 | 59 | 48.05 | 59 | 29.5 | +10 (+20.41%) | 19,164 |
| 16 Apr 2009 | INR | 53 | 56.5 | 49 | 49 | 24.5 | -2.1 (-4.11%) | 4,497 |
| 15 Apr 2009 | INR | 45 | 51.1 | 45 | 51.1 | 25.55 | +8.5 (+19.95%) | 7,355 |
| 13 Apr 2009 | INR | 41.2 | 42.6 | 41 | 42.6 | 21.3 | +2.6 (+6.50%) | 1,948 |
| 9 Apr 2009 | INR | 35.8 | 40.45 | 35.8 | 40 | 20 | +0.75 (+1.91%) | 116 |
| 8 Apr 2009 | INR | 36.25 | 40 | 36.25 | 39.25 | 19.625 | -0.25 (-0.63%) | 2,306 |
| 6 Apr 2009 | INR | 39 | 40.45 | 38.75 | 39.5 | 19.75 | +1.45 (+3.81%) | 1,730 |
| 2 Apr 2009 | INR | 38.95 | 39.5 | 36.5 | 38.05 | 19.025 | -0.95 (-2.44%) | 235 |
