| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 38.9 | 39.5 | 38.05 | 38.7 | 38.7 | +1.2 (+3.20%) | 119,605 |
| 26 May 2009 | INR | 40 | 41.25 | 36.65 | 37.5 | 37.5 | -1.4 (-3.60%) | 276,530 |
| 25 May 2009 | INR | 40.15 | 41.15 | 38.25 | 38.9 | 38.9 | -0.45 (-1.14%) | 244,269 |
| 22 May 2009 | INR | 39 | 41.8 | 37.9 | 39.35 | 39.35 | +0.85 (+2.21%) | 574,580 |
| 21 May 2009 | INR | 38 | 41.95 | 37 | 38.5 | 38.5 | +0.35 (+0.92%) | 1,218,686 |
| 20 May 2009 | INR | 33 | 38.7 | 32.5 | 38.15 | 38.15 | +5.55 (+17.02%) | 1,254,417 |
| 19 May 2009 | INR | 31.9 | 33 | 28 | 32.6 | 32.6 | +5.55 (+20.52%) | 723,655 |
| 15 May 2009 | INR | 27.75 | 28.7 | 26.45 | 27.05 | 27.05 | -0.45 (-1.64%) | 366,240 |
| 14 May 2009 | INR | 26.2 | 28.3 | 25.55 | 27.5 | 27.5 | +0.75 (+2.80%) | 295,366 |
| 13 May 2009 | INR | 27.5 | 27.9 | 26.4 | 26.75 | 26.75 | -0.9 (-3.25%) | 151,772 |
| 12 May 2009 | INR | 28.55 | 28.55 | 26.65 | 27.65 | 27.65 | +0.2 (+0.73%) | 442,301 |
| 11 May 2009 | INR | 28 | 28.45 | 26.5 | 27.45 | 27.45 | +0.3 (+1.10%) | 462,386 |
| 8 May 2009 | INR | 28 | 28.75 | 26.4 | 27.15 | 27.15 | -0.7 (-2.51%) | 264,955 |
| 7 May 2009 | INR | 29.4 | 29.45 | 27.55 | 27.85 | 27.85 | +0.15 (+0.54%) | 320,175 |
| 6 May 2009 | INR | 30.95 | 31.75 | 27.15 | 27.7 | 27.7 | -1.2 (-4.15%) | 1,490,980 |
| 5 May 2009 | INR | 25.25 | 29.75 | 25.25 | 28.9 | 28.9 | +4.2 (+17.00%) | 1,137,105 |
| 4 May 2009 | INR | 25.8 | 26 | 24.7 | 24.7 | 24.7 | -0.2 (-0.80%) | 40,447 |
| 29 Apr 2009 | INR | 25.8 | 25.8 | 24.55 | 24.9 | 24.9 | +0.05 (+0.20%) | 33,876 |
| 28 Apr 2009 | INR | 24 | 26.95 | 23.5 | 24.85 | 24.85 | +1.2 (+5.07%) | 210,543 |
| 27 Apr 2009 | INR | 25 | 25.4 | 23.5 | 23.65 | 23.65 | -1.1 (-4.44%) | 54,407 |
| 24 Apr 2009 | INR | 24.95 | 26 | 24.6 | 24.75 | 24.75 | -0.2 (-0.80%) | 37,987 |
| 23 Apr 2009 | INR | 25.65 | 25.65 | 24.2 | 24.95 | 24.95 | +0.2 (+0.81%) | 46,686 |
| 22 Apr 2009 | INR | 24.95 | 26.2 | 24.05 | 24.75 | 24.75 | -0.2 (-0.80%) | 82,628 |
| 21 Apr 2009 | INR | 25 | 25.7 | 24.55 | 24.95 | 24.95 | -0.25 (-0.99%) | 73,807 |
| 20 Apr 2009 | INR | 24.55 | 26.7 | 24.3 | 25.2 | 25.2 | -0.2 (-0.79%) | 97,173 |
| 17 Apr 2009 | INR | 27.25 | 27.5 | 24.55 | 25.4 | 25.4 | -1.45 (-5.40%) | 141,106 |
| 16 Apr 2009 | INR | 29.4 | 29.7 | 25.55 | 26.85 | 26.85 | -1.6 (-5.62%) | 348,217 |
| 15 Apr 2009 | INR | 27 | 30.5 | 27 | 28.45 | 28.45 | +2 (+7.56%) | 561,728 |
| 13 Apr 2009 | INR | 25.5 | 27.6 | 25.45 | 26.45 | 26.45 | +1.6 (+6.44%) | 194,942 |
| 9 Apr 2009 | INR | 26.5 | 28.5 | 24.4 | 24.85 | 24.85 | -1.1 (-4.24%) | 197,324 |
