| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2009 | INR | 26.45 | 26.5 | 26.35 | 26.5 | 26.5 | +1.25 (+4.95%) | 2,883 |
| 19 Jun 2009 | INR | 25.1 | 26.45 | 24.75 | 25.25 | 25.25 | -1.75 (-6.48%) | 3,422 |
| 18 Jun 2009 | INR | 27 | 27 | 25.35 | 27 | 27 | +0.35 (+1.31%) | 7,002 |
| 17 Jun 2009 | INR | 28.2 | 28.2 | 26.65 | 26.65 | 26.65 | -1.35 (-4.82%) | 1,354 |
| 16 Jun 2009 | INR | 28.05 | 29.05 | 27.6 | 28 | 28 | -0.4 (-1.41%) | 970 |
| 15 Jun 2009 | INR | 28.2 | 29.4 | 28.2 | 28.4 | 28.4 | -0.55 (-1.90%) | 3,333 |
| 12 Jun 2009 | INR | 30.95 | 31 | 28.95 | 28.95 | 28.95 | -1.5 (-4.93%) | 6,553 |
| 11 Jun 2009 | INR | 29.45 | 31.65 | 29.2 | 30.45 | 30.45 | +0.2 (+0.66%) | 6,823 |
| 10 Jun 2009 | INR | 30.25 | 32 | 29.8 | 30.25 | 30.25 | -0.3 (-0.98%) | 3,367 |
| 9 Jun 2009 | INR | 30.3 | 31.5 | 30.25 | 30.55 | 30.55 | -1.25 (-3.93%) | 8,245 |
| 8 Jun 2009 | INR | 32.05 | 34.5 | 31.8 | 31.8 | 31.8 | -1.65 (-4.93%) | 11,954 |
| 5 Jun 2009 | INR | 33.05 | 33.45 | 31.85 | 33.45 | 33.45 | +1.55 (+4.86%) | 30,892 |
| 4 Jun 2009 | INR | 32 | 32.05 | 29.55 | 31.9 | 31.9 | +1.6 (+5.28%) | 17,910 |
| 3 Jun 2009 | INR | 31 | 31.85 | 30.3 | 30.3 | 30.3 | -1.1 (-3.50%) | 6,447 |
| 2 Jun 2009 | INR | 32.4 | 33 | 30.05 | 31.4 | 31.4 | +0.35 (+1.13%) | 8,132 |
| 1 Jun 2009 | INR | 30.75 | 31.65 | 29.1 | 31.05 | 31.05 | +0.6 (+1.97%) | 23,813 |
| 29 May 2009 | INR | 30 | 31.8 | 29.7 | 30.45 | 30.45 | +0.25 (+0.83%) | 20,949 |
| 28 May 2009 | INR | 30.1 | 31.95 | 29.3 | 30.2 | 30.2 | +0.05 (+0.17%) | 8,247 |
| 27 May 2009 | INR | 29.9 | 30.9 | 28.55 | 30.15 | 30.15 | +0.7 (+2.38%) | 14,869 |
| 26 May 2009 | INR | 29.05 | 29.45 | 29.05 | 29.45 | 29.45 | +1.4 (+4.99%) | 9,767 |
| 25 May 2009 | INR | 27.9 | 28.05 | 27.9 | 28.05 | 28.05 | +1.55 (+5.85%) | 6,725 |
| 22 May 2009 | INR | 28.05 | 28.05 | 26 | 26.5 | 26.5 | -0.7 (-2.57%) | 6,825 |
| 21 May 2009 | INR | 27.5 | 29.3 | 26.6 | 27.2 | 27.2 | -0.75 (-2.68%) | 18,053 |
| 20 May 2009 | INR | 25.35 | 27.95 | 25.35 | 27.95 | 27.95 | +1.3 (+4.88%) | 9,861 |
| 19 May 2009 | INR | 24.75 | 26.65 | 24.75 | 26.65 | 26.65 | +0.85 (+3.29%) | 2,170 |
| 15 May 2009 | INR | 26.1 | 26.95 | 25.7 | 25.8 | 25.8 | -0.8 (-3.01%) | 3,825 |
| 14 May 2009 | INR | 25.5 | 26.95 | 25.35 | 26.6 | 26.6 | -0.4 (-1.48%) | 3,854 |
| 13 May 2009 | INR | 26.75 | 27 | 25.8 | 27 | 27 | -0.2 (-0.74%) | 6,083 |
| 12 May 2009 | INR | 27 | 27.9 | 26.65 | 27.2 | 27.2 | -0.75 (-2.68%) | 4,755 |
| 11 May 2009 | INR | 28.5 | 29 | 27.95 | 27.95 | 27.95 | -0.65 (-2.27%) | 3,069 |
