| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | INR | 45.3 | 48.8 | 45.3 | 45.65 | 45.65 | -1.05 (-2.25%) | 8,498 |
| 20 May 2009 | INR | 48.8 | 48.8 | 43.5 | 46.7 | 46.7 | +5.7 (+13.90%) | 10,533 |
| 19 May 2009 | INR | 48 | 48 | 39.5 | 41 | 41 | -3.65 (-8.17%) | 28,438 |
| 18 May 2009 | INR | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | +4.15 (+10.25%) | 100 |
| 15 May 2009 | INR | 39.85 | 42 | 38 | 40.5 | 40.5 | +3.95 (+10.81%) | 17,395 |
| 14 May 2009 | INR | 38.7 | 38.7 | 36.5 | 36.55 | 36.55 | -1.15 (-3.05%) | 4,643 |
| 13 May 2009 | INR | 39.85 | 39.85 | 36.05 | 37.7 | 37.7 | +1.6 (+4.43%) | 7,672 |
| 12 May 2009 | INR | 35.5 | 37.1 | 35.3 | 36.1 | 36.1 | -0.7 (-1.90%) | 4,004 |
| 11 May 2009 | INR | 39.9 | 39.9 | 33.05 | 36.8 | 36.8 | -2.65 (-6.72%) | 6,101 |
| 8 May 2009 | INR | 44.85 | 44.85 | 37.35 | 39.45 | 39.45 | +1.05 (+2.73%) | 6,476 |
| 7 May 2009 | INR | 37.85 | 38.45 | 36.75 | 38.4 | 38.4 | +1.3 (+3.50%) | 6,398 |
| 6 May 2009 | INR | 39.35 | 39.7 | 34.5 | 37.1 | 37.1 | +2.9 (+8.48%) | 24,789 |
| 5 May 2009 | INR | 39.85 | 39.85 | 33.05 | 34.2 | 34.2 | -0.3 (-0.87%) | 4,282 |
| 4 May 2009 | INR | 37.2 | 37.2 | 33.15 | 34.5 | 34.5 | +1.5 (+4.55%) | 3,187 |
| 29 Apr 2009 | INR | 34 | 34 | 32.5 | 33 | 33 | -0.7 (-2.08%) | 4,743 |
| 28 Apr 2009 | INR | 33.5 | 33.9 | 32.55 | 33.7 | 33.7 | -0.3 (-0.88%) | 1,338 |
| 27 Apr 2009 | INR | 35 | 35.65 | 33.2 | 34 | 34 | -1.2 (-3.41%) | 2,290 |
| 24 Apr 2009 | INR | 35.9 | 35.95 | 34.1 | 35.2 | 35.2 | +1.65 (+4.92%) | 4,963 |
| 23 Apr 2009 | INR | 35 | 37.95 | 33.5 | 33.55 | 33.55 | -1.95 (-5.49%) | 12,919 |
| 22 Apr 2009 | INR | 37.2 | 38.5 | 34 | 35.5 | 35.5 | -2.5 (-6.58%) | 4,318 |
| 21 Apr 2009 | INR | 33.8 | 39 | 32.8 | 38 | 38 | +4.2 (+12.43%) | 18,503 |
| 20 Apr 2009 | INR | 35.95 | 36 | 32.3 | 33.8 | 33.8 | -0.7 (-2.03%) | 4,980 |
| 17 Apr 2009 | INR | 35.1 | 36.9 | 33.1 | 34.5 | 34.5 | +0.9 (+2.68%) | 4,135 |
| 16 Apr 2009 | INR | 36.9 | 37.35 | 33.3 | 33.6 | 33.6 | -2.95 (-8.07%) | 5,165 |
| 15 Apr 2009 | INR | 33 | 38.4 | 33 | 36.55 | 36.55 | +1.55 (+4.43%) | 5,885 |
| 13 Apr 2009 | INR | 36.25 | 37 | 33.9 | 35 | 35 | +1.2 (+3.55%) | 9,008 |
| 9 Apr 2009 | INR | 36.5 | 36.5 | 31.25 | 33.8 | 33.8 | +2.75 (+8.86%) | 6,325 |
| 8 Apr 2009 | INR | 32.9 | 32.9 | 28.75 | 31.05 | 31.05 | +1.6 (+5.43%) | 6,688 |
| 6 Apr 2009 | INR | 31 | 31.35 | 29.4 | 29.45 | 29.45 | -1.95 (-6.21%) | 8,915 |
| 2 Apr 2009 | INR | 34.9 | 34.9 | 30 | 31.4 | 31.4 | +1.95 (+6.62%) | 9,333 |
