| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 30.7 | 30.7 | 27.9 | 28.8 | 5.76 | -0.55 (-1.87%) | 391,246 |
| 26 May 2009 | INR | 27.2 | 32.4 | 27.2 | 29.35 | 5.87 | +2.25 (+8.30%) | 1,279,562 |
| 25 May 2009 | INR | 24.45 | 27.4 | 24 | 27.1 | 5.42 | +3.05 (+12.68%) | 197,697 |
| 22 May 2009 | INR | 24.7 | 25 | 23.4 | 24.05 | 4.81 | -0.05 (-0.21%) | 128,127 |
| 21 May 2009 | INR | 24.9 | 25.3 | 23.75 | 24.1 | 4.82 | +0.65 (+2.77%) | 221,465 |
| 20 May 2009 | INR | 22.4 | 24.45 | 22.4 | 23.45 | 4.69 | +1.45 (+6.59%) | 153,169 |
| 19 May 2009 | INR | 21.05 | 22.5 | 20.25 | 22 | 4.4 | +1.95 (+9.73%) | 111,350 |
| 15 May 2009 | INR | 20 | 20.25 | 19.8 | 20.05 | 4.01 | +0.15 (+0.75%) | 23,545 |
| 14 May 2009 | INR | 21.5 | 21.5 | 19.6 | 19.9 | 3.98 | -0.25 (-1.24%) | 10,134 |
| 13 May 2009 | INR | 20.8 | 20.9 | 19.5 | 20.15 | 4.03 | +0.45 (+2.28%) | 79,473 |
| 12 May 2009 | INR | 22.5 | 22.5 | 19.55 | 19.7 | 3.94 | +0.05 (+0.25%) | 23,225 |
| 11 May 2009 | INR | 23 | 23 | 18.2 | 19.65 | 3.93 | +0.45 (+2.34%) | 133,210 |
| 8 May 2009 | INR | 20.9 | 20.9 | 18.7 | 19.2 | 3.84 | -0.8 (-4%) | 73,153 |
| 7 May 2009 | INR | 20.4 | 20.4 | 19.55 | 20 | 4 | +0.5 (+2.56%) | 32,059 |
| 6 May 2009 | INR | 21.9 | 21.9 | 19.25 | 19.5 | 3.9 | -0.8 (-3.94%) | 31,998 |
| 5 May 2009 | INR | 21.9 | 21.9 | 20.05 | 20.3 | 4.06 | +0.1 (+0.50%) | 23,557 |
| 4 May 2009 | INR | 21 | 21 | 20 | 20.2 | 4.04 | +0.4 (+2.02%) | 35,714 |
| 29 Apr 2009 | INR | 21 | 21 | 19.55 | 19.8 | 3.96 | +0.35 (+1.80%) | 10,810 |
| 28 Apr 2009 | INR | 21.15 | 21.3 | 19.3 | 19.45 | 3.89 | -1.95 (-9.11%) | 90,939 |
| 27 Apr 2009 | INR | 20.9 | 22 | 20.3 | 21.4 | 4.28 | -0.15 (-0.70%) | 72,084 |
| 24 Apr 2009 | INR | 20.9 | 21.8 | 20.9 | 21.55 | 4.31 | +0.65 (+3.11%) | 23,073 |
| 23 Apr 2009 | INR | 21.45 | 21.45 | 20.5 | 20.9 | 4.18 | -0.1 (-0.48%) | 11,440 |
| 22 Apr 2009 | INR | 21.5 | 21.55 | 20.95 | 21 | 4.2 | -0.35 (-1.64%) | 37,044 |
| 21 Apr 2009 | INR | 21.2 | 21.5 | 20.8 | 21.35 | 4.27 | -0.25 (-1.16%) | 23,596 |
| 20 Apr 2009 | INR | 22.45 | 22.5 | 21.5 | 21.6 | 4.32 | -0.05 (-0.23%) | 49,862 |
| 17 Apr 2009 | INR | 21.2 | 22.3 | 21.2 | 21.65 | 4.33 | +0.35 (+1.64%) | 37,503 |
| 16 Apr 2009 | INR | 23.9 | 23.9 | 21.3 | 21.3 | 4.26 | -1.45 (-6.37%) | 77,626 |
| 15 Apr 2009 | INR | 22.7 | 23.2 | 21.9 | 22.75 | 4.55 | +0.35 (+1.56%) | 159,042 |
| 13 Apr 2009 | INR | 22.3 | 22.75 | 21.6 | 22.4 | 4.48 | +0.9 (+4.19%) | 95,810 |
| 9 Apr 2009 | INR | 19.7 | 22.4 | 19.7 | 21.5 | 4.3 | -0.1 (-0.46%) | 80,897 |
