| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 36 | 40 | 36 | 40 | 8 | +4 (+11.11%) | 5,040 |
| 26 May 2009 | INR | 36.7 | 36.7 | 34.1 | 36 | 7.2 | -0.1 (-0.28%) | 4,090 |
| 25 May 2009 | INR | 32.1 | 36.1 | 32.1 | 36.1 | 7.22 | +2.75 (+8.25%) | 3,888 |
| 22 May 2009 | INR | 36.45 | 36.45 | 30.45 | 33.35 | 6.67 | +2.35 (+7.58%) | 1,155 |
| 21 May 2009 | INR | 32.5 | 33.4 | 30.2 | 31 | 6.2 | -1.8 (-5.49%) | 3,492 |
| 20 May 2009 | INR | 30.05 | 32.8 | 30 | 32.8 | 6.56 | +1.75 (+5.64%) | 1,104 |
| 19 May 2009 | INR | 35 | 35 | 29.05 | 31.05 | 6.21 | -0.85 (-2.66%) | 2,566 |
| 15 May 2009 | INR | 32 | 32.95 | 27.15 | 31.9 | 6.38 | -0.1 (-0.31%) | 387 |
| 14 May 2009 | INR | 30 | 32.85 | 30 | 32 | 6.4 | 0.0 (0.0%) | 550 |
| 13 May 2009 | INR | 30.3 | 32 | 30.3 | 32 | 6.4 | +1 (+3.23%) | 1,583 |
| 12 May 2009 | INR | 31.3 | 31.3 | 30 | 31 | 6.2 | -0.3 (-0.96%) | 632 |
| 11 May 2009 | INR | 30.7 | 32.8 | 30.7 | 31.3 | 6.26 | +0.6 (+1.95%) | 358 |
| 8 May 2009 | INR | 31 | 32.4 | 30.6 | 30.7 | 6.14 | -1.3 (-4.06%) | 1,223 |
| 7 May 2009 | INR | 32.9 | 32.9 | 31 | 32 | 6.4 | +0.65 (+2.07%) | 1,243 |
| 6 May 2009 | INR | 35.9 | 35.9 | 30.75 | 31.35 | 6.27 | -2.8 (-8.20%) | 6,118 |
| 5 May 2009 | INR | 34.2 | 34.2 | 31.15 | 34.15 | 6.83 | +0.85 (+2.55%) | 2,835 |
| 4 May 2009 | INR | 34.25 | 34.25 | 30.7 | 33.3 | 6.66 | +1.15 (+3.58%) | 140 |
| 29 Apr 2009 | INR | 29.4 | 32.15 | 29.4 | 32.15 | 6.43 | +0.85 (+2.72%) | 1,715 |
| 28 Apr 2009 | INR | 30.75 | 32.05 | 29.7 | 31.3 | 6.26 | -0.9 (-2.80%) | 1,713 |
| 27 Apr 2009 | INR | 31.5 | 33.05 | 31.5 | 32.2 | 6.44 | -1.75 (-5.15%) | 830 |
| 24 Apr 2009 | INR | 32.95 | 34.5 | 30.5 | 33.95 | 6.79 | +1.95 (+6.09%) | 1,173 |
| 23 Apr 2009 | INR | 32 | 32.1 | 30.5 | 32 | 6.4 | -0.2 (-0.62%) | 1,324 |
| 22 Apr 2009 | INR | 32.45 | 32.85 | 30.6 | 32.2 | 6.44 | +0.6 (+1.90%) | 4,198 |
| 21 Apr 2009 | INR | 30.45 | 34 | 30.45 | 31.6 | 6.32 | -1.15 (-3.51%) | 1,561 |
| 20 Apr 2009 | INR | 34.7 | 34.9 | 32.2 | 32.75 | 6.55 | -0.6 (-1.80%) | 1,513 |
| 17 Apr 2009 | INR | 34 | 36.9 | 32.6 | 33.35 | 6.67 | -1.35 (-3.89%) | 6,900 |
| 16 Apr 2009 | INR | 33 | 40.1 | 33 | 34.7 | 6.94 | -2.25 (-6.09%) | 3,685 |
| 15 Apr 2009 | INR | 33.1 | 36.95 | 33.1 | 36.95 | 7.39 | +1.45 (+4.08%) | 6,417 |
| 13 Apr 2009 | INR | 37.05 | 38 | 35.5 | 35.5 | 7.1 | -2.35 (-6.21%) | 2,102 |
| 9 Apr 2009 | INR | 37.15 | 39.95 | 37.1 | 37.85 | 7.57 | -0.65 (-1.69%) | 1,782 |
