| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 56.9 | 58.9 | 52.25 | 54.8 | 54.8 | -2.2 (-3.86%) | 122,061 |
| 21 May 2009 | INR | 57.5 | 63.7 | 56.25 | 57 | 57 | +2.3 (+4.20%) | 348,209 |
| 20 May 2009 | INR | 48.5 | 56 | 48.5 | 54.7 | 54.7 | +6.2 (+12.78%) | 224,676 |
| 19 May 2009 | INR | 51 | 52 | 42.2 | 48.5 | 48.5 | +5.5 (+12.79%) | 161,392 |
| 15 May 2009 | INR | 38.05 | 43.4 | 38.05 | 43 | 43 | +2.45 (+6.04%) | 196,542 |
| 14 May 2009 | INR | 38.8 | 42 | 38.8 | 40.55 | 40.55 | +0.55 (+1.38%) | 79,454 |
| 13 May 2009 | INR | 40.5 | 41.75 | 39.5 | 40 | 40 | +0.55 (+1.39%) | 234,905 |
| 12 May 2009 | INR | 40.05 | 41 | 38.1 | 39.45 | 39.45 | -1.45 (-3.55%) | 157,896 |
| 11 May 2009 | INR | 42.5 | 43.4 | 39.9 | 40.9 | 40.9 | -0.7 (-1.68%) | 136,766 |
| 8 May 2009 | INR | 39.65 | 42.7 | 39.65 | 41.6 | 41.6 | +3.8 (+10.05%) | 256,124 |
| 7 May 2009 | INR | 35.25 | 38.2 | 35.25 | 37.8 | 37.8 | +2.9 (+8.31%) | 80,919 |
| 6 May 2009 | INR | 37 | 37.2 | 34.25 | 34.9 | 34.9 | -1.45 (-3.99%) | 34,027 |
| 5 May 2009 | INR | 35 | 37.5 | 35 | 36.35 | 36.35 | +1.4 (+4.01%) | 59,310 |
| 4 May 2009 | INR | 36 | 36 | 34 | 34.95 | 34.95 | 0.0 (0.0%) | 73,923 |
| 29 Apr 2009 | INR | 35.05 | 35.2 | 34.1 | 34.95 | 34.95 | 0.0 (0.0%) | 49,605 |
| 28 Apr 2009 | INR | 38.3 | 38.95 | 34.5 | 34.95 | 34.95 | -2.55 (-6.80%) | 71,552 |
| 27 Apr 2009 | INR | 39.5 | 40.95 | 37 | 37.5 | 37.5 | -2 (-5.06%) | 111,221 |
| 24 Apr 2009 | INR | 38.4 | 41.25 | 38 | 39.5 | 39.5 | +1.25 (+3.27%) | 244,159 |
| 23 Apr 2009 | INR | 37.25 | 39 | 36.25 | 38.25 | 38.25 | +2.45 (+6.84%) | 218,106 |
| 22 Apr 2009 | INR | 33.75 | 36.75 | 33.75 | 35.8 | 35.8 | +1.35 (+3.92%) | 92,914 |
| 21 Apr 2009 | INR | 33 | 36 | 31.8 | 34.45 | 34.45 | +0.15 (+0.44%) | 53,965 |
| 20 Apr 2009 | INR | 32.5 | 35.5 | 32.5 | 34.3 | 34.3 | +1.25 (+3.78%) | 28,921 |
| 17 Apr 2009 | INR | 36 | 36 | 32.5 | 33.05 | 33.05 | -0.35 (-1.05%) | 32,289 |
| 16 Apr 2009 | INR | 36.8 | 37.55 | 33.2 | 33.4 | 33.4 | -2.55 (-7.09%) | 216,489 |
| 15 Apr 2009 | INR | 34.2 | 38 | 33.5 | 35.95 | 35.95 | +1.6 (+4.66%) | 406,419 |
| 13 Apr 2009 | INR | 34.3 | 34.8 | 33 | 34.35 | 34.35 | +2.25 (+7.01%) | 125,201 |
| 9 Apr 2009 | INR | 31.95 | 34.4 | 31.5 | 32.1 | 32.1 | +1.6 (+5.25%) | 147,244 |
| 8 Apr 2009 | INR | 28.5 | 31.35 | 27.8 | 30.5 | 30.5 | +0.4 (+1.33%) | 75,680 |
| 6 Apr 2009 | INR | 29 | 32 | 29 | 30.1 | 30.1 | +1.5 (+5.24%) | 87,194 |
| 2 Apr 2009 | INR | 28.6 | 31 | 28.15 | 28.6 | 28.6 | +0.35 (+1.24%) | 353,939 |
