| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2009 | INR | 38.1 | 38.5 | 36.5 | 37.9 | 37.9 | -0.1 (-0.26%) | 6,680 |
| 14 May 2009 | INR | 37.5 | 38.9 | 37.5 | 38 | 38 | -0.75 (-1.94%) | 9,414 |
| 13 May 2009 | INR | 40 | 41 | 37.75 | 38.75 | 38.75 | -0.6 (-1.52%) | 8,596 |
| 12 May 2009 | INR | 37.75 | 40.5 | 37.75 | 39.35 | 39.35 | +0.3 (+0.77%) | 16,945 |
| 11 May 2009 | INR | 38.8 | 40.9 | 38.6 | 39.05 | 39.05 | -0.15 (-0.38%) | 35,440 |
| 8 May 2009 | INR | 39.1 | 41.35 | 38.05 | 39.2 | 39.2 | +0.1 (+0.26%) | 11,464 |
| 7 May 2009 | INR | 40 | 40.5 | 37.2 | 39.1 | 39.1 | +0.05 (+0.13%) | 8,508 |
| 6 May 2009 | INR | 39 | 39.4 | 38.1 | 39.05 | 39.05 | +1.55 (+4.13%) | 30,809 |
| 5 May 2009 | INR | 35.1 | 37.5 | 34 | 37.5 | 37.5 | +1.8 (+5.04%) | 15,850 |
| 4 May 2009 | INR | 32.35 | 35.7 | 32.35 | 35.7 | 35.7 | +1.7 (+5%) | 20,608 |
| 29 Apr 2009 | INR | 32.8 | 34.95 | 32.8 | 34 | 34 | +0.75 (+2.26%) | 14,162 |
| 28 Apr 2009 | INR | 33.05 | 34.45 | 33.05 | 33.25 | 33.25 | -0.75 (-2.21%) | 710 |
| 27 Apr 2009 | INR | 36.2 | 36.2 | 33.5 | 34 | 34 | -0.65 (-1.88%) | 9,925 |
| 24 Apr 2009 | INR | 34.65 | 34.65 | 32.25 | 34.65 | 34.65 | +1.65 (+5%) | 7,840 |
| 23 Apr 2009 | INR | 32.9 | 33 | 31.65 | 33 | 33 | +1.6 (+5.10%) | 4,111 |
| 22 Apr 2009 | INR | 29.1 | 31.4 | 29.1 | 31.4 | 31.4 | +1.55 (+5.19%) | 38,886 |
| 21 Apr 2009 | INR | 28.85 | 30.45 | 28.5 | 29.85 | 29.85 | +0.85 (+2.93%) | 19,240 |
| 20 Apr 2009 | INR | 30.1 | 30.95 | 28 | 29 | 29 | -0.4 (-1.36%) | 24,120 |
| 17 Apr 2009 | INR | 29.5 | 30.9 | 29.4 | 29.4 | 29.4 | 0.0 (0.0%) | 20,041 |
| 16 Apr 2009 | INR | 29.35 | 29.4 | 28.8 | 29.4 | 29.4 | +1.4 (+5%) | 39,836 |
| 15 Apr 2009 | INR | 28 | 28 | 28 | 28 | 28 | +1.35 (+5.07%) | 687 |
| 13 Apr 2009 | INR | 26.6 | 26.65 | 26.4 | 26.65 | 26.65 | +1.25 (+4.92%) | 4,171 |
| 9 Apr 2009 | INR | 25.4 | 25.4 | 24.55 | 25.4 | 25.4 | +1.25 (+5.18%) | 5,268 |
| 8 Apr 2009 | INR | 21.9 | 24.15 | 21.9 | 24.15 | 24.15 | +1.15 (+5.00%) | 2,845 |
| 6 Apr 2009 | INR | 23.5 | 23.5 | 23 | 23 | 23 | -0.3 (-1.29%) | 200 |
| 2 Apr 2009 | INR | 25 | 25 | 23.2 | 23.3 | 23.3 | -0.9 (-3.72%) | 7,525 |
| 1 Apr 2009 | INR | 24.2 | 24.2 | 24 | 24.2 | 24.2 | +1.1 (+4.76%) | 688 |
| 31 Mar 2009 | INR | 23.8 | 23.85 | 22.25 | 23.1 | 23.1 | +0.25 (+1.09%) | 16,630 |
| 30 Mar 2009 | INR | 21.6 | 22.85 | 21.3 | 22.85 | 22.85 | +0.85 (+3.86%) | 13,263 |
| 27 Mar 2009 | INR | 19.05 | 22.1 | 19.05 | 22 | 22 | +1.9 (+9.45%) | 14,758 |
