| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | +2.65 (+5.08%) | 1,189 |
| 21 May 2009 | INR | 52.2 | 52.2 | 52.2 | 52.2 | 52.2 | +2.5 (+5.03%) | 780 |
| 20 May 2009 | INR | 49.7 | 49.7 | 49.7 | 49.7 | 49.7 | +2.4 (+5.07%) | 435 |
| 19 May 2009 | INR | 47.3 | 47.3 | 47.3 | 47.3 | 47.3 | +2.3 (+5.11%) | 1,920 |
| 15 May 2009 | INR | 42.55 | 45.8 | 42.55 | 45 | 45 | +1.05 (+2.39%) | 8,146 |
| 14 May 2009 | INR | 41 | 43.95 | 41 | 43.95 | 43.95 | +1.95 (+4.64%) | 1,332 |
| 13 May 2009 | INR | 41.55 | 43.5 | 40 | 42 | 42 | -0.4 (-0.94%) | 3,914 |
| 12 May 2009 | INR | 42 | 42.9 | 41 | 42.4 | 42.4 | +0.9 (+2.17%) | 6,032 |
| 11 May 2009 | INR | 43 | 43.8 | 41.15 | 41.5 | 41.5 | -1.1 (-2.58%) | 2,425 |
| 8 May 2009 | INR | 42 | 44 | 42 | 42.6 | 42.6 | +0.95 (+2.28%) | 4,761 |
| 7 May 2009 | INR | 42.5 | 43.35 | 41.6 | 41.65 | 41.65 | -1.2 (-2.80%) | 5,132 |
| 6 May 2009 | INR | 45.5 | 45.5 | 42.85 | 42.85 | 42.85 | -0.65 (-1.49%) | 4,726 |
| 5 May 2009 | INR | 45.05 | 45.15 | 42 | 43.5 | 43.5 | +0.5 (+1.16%) | 21,331 |
| 4 May 2009 | INR | 41.15 | 43 | 41.15 | 43 | 43 | +2.05 (+5.01%) | 1,885 |
| 29 Apr 2009 | INR | 40.2 | 42 | 40.2 | 40.95 | 40.95 | +0.2 (+0.49%) | 1,204 |
| 28 Apr 2009 | INR | 41.15 | 43.4 | 40.75 | 40.75 | 40.75 | -1.75 (-4.12%) | 5,597 |
| 27 Apr 2009 | INR | 43.1 | 44 | 42.35 | 42.5 | 42.5 | -1.5 (-3.41%) | 3,525 |
| 24 Apr 2009 | INR | 46 | 46.5 | 43.1 | 44 | 44 | -1 (-2.22%) | 7,080 |
| 23 Apr 2009 | INR | 41.4 | 45.65 | 41.4 | 45 | 45 | +1 (+2.27%) | 8,569 |
| 22 Apr 2009 | INR | 42.3 | 44.65 | 42.05 | 44 | 44 | -0.1 (-0.23%) | 15,099 |
| 21 Apr 2009 | INR | 43.75 | 45.7 | 43.05 | 44.1 | 44.1 | -1 (-2.22%) | 8,290 |
| 20 Apr 2009 | INR | 42.5 | 45.4 | 39.4 | 45.1 | 45.1 | +2.75 (+6.49%) | 28,074 |
| 17 Apr 2009 | INR | 39.85 | 42.5 | 37.6 | 42.35 | 42.35 | +3.85 (+10%) | 26,806 |
| 16 Apr 2009 | INR | 40 | 44 | 36.3 | 38.5 | 38.5 | -1.8 (-4.47%) | 38,929 |
| 15 Apr 2009 | INR | 36.75 | 40.3 | 36.75 | 40.3 | 40.3 | +3.1 (+8.33%) | 24,922 |
| 13 Apr 2009 | INR | 34 | 37.2 | 34 | 37.2 | 37.2 | +3.15 (+9.25%) | 34,668 |
| 9 Apr 2009 | INR | 31 | 34.8 | 30 | 34.05 | 34.05 | +3.6 (+11.82%) | 44,291 |
| 8 Apr 2009 | INR | 26.5 | 30.75 | 26.15 | 30.45 | 30.45 | +2.7 (+9.73%) | 22,712 |
| 6 Apr 2009 | INR | 25.65 | 28 | 25.65 | 27.75 | 27.75 | +1.65 (+6.32%) | 21,190 |
| 2 Apr 2009 | INR | 25.55 | 27 | 24.35 | 26.1 | 26.1 | +1.1 (+4.40%) | 14,740 |
