| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2009 | INR | 28 | 29.2 | 26 | 26.45 | 26.45 | -1.35 (-4.86%) | 21,972 |
| 17 Jun 2009 | INR | 29.5 | 29.7 | 27.15 | 27.8 | 27.8 | -0.9 (-3.14%) | 21,001 |
| 16 Jun 2009 | INR | 28.15 | 28.9 | 26.75 | 28.7 | 28.7 | +0.95 (+3.42%) | 16,554 |
| 15 Jun 2009 | INR | 29.7 | 29.7 | 27.5 | 27.75 | 27.75 | -0.85 (-2.97%) | 7,445 |
| 12 Jun 2009 | INR | 33.15 | 33.15 | 28.5 | 28.6 | 28.6 | -2.25 (-7.29%) | 12,470 |
| 11 Jun 2009 | INR | 31.2 | 32 | 30.75 | 30.85 | 30.85 | -0.6 (-1.91%) | 13,205 |
| 10 Jun 2009 | INR | 32.4 | 34.95 | 31.1 | 31.45 | 31.45 | -0.7 (-2.18%) | 18,964 |
| 9 Jun 2009 | INR | 32.1 | 32.4 | 31.1 | 32.15 | 32.15 | -0.45 (-1.38%) | 7,126 |
| 8 Jun 2009 | INR | 33.2 | 35 | 32 | 32.6 | 32.6 | -0.6 (-1.81%) | 17,692 |
| 5 Jun 2009 | INR | 36 | 37 | 32.55 | 33.2 | 33.2 | -1.75 (-5.01%) | 23,905 |
| 4 Jun 2009 | INR | 33.9 | 35.3 | 33 | 34.95 | 34.95 | +2 (+6.07%) | 27,960 |
| 3 Jun 2009 | INR | 35.5 | 35.5 | 32.6 | 32.95 | 32.95 | -1.05 (-3.09%) | 27,873 |
| 2 Jun 2009 | INR | 34.1 | 35 | 32.35 | 34 | 34 | +0.55 (+1.64%) | 22,064 |
| 1 Jun 2009 | INR | 34.25 | 36 | 33 | 33.45 | 33.45 | -0.3 (-0.89%) | 18,978 |
| 29 May 2009 | INR | 30.05 | 35 | 30.05 | 33.75 | 33.75 | +1.05 (+3.21%) | 33,533 |
| 28 May 2009 | INR | 33 | 33.2 | 31.65 | 32.7 | 32.7 | +0.9 (+2.83%) | 9,294 |
| 27 May 2009 | INR | 34.85 | 36 | 31.75 | 31.8 | 31.8 | -1.4 (-4.22%) | 22,870 |
| 26 May 2009 | INR | 37.3 | 37.5 | 31.5 | 33.2 | 33.2 | -0.9 (-2.64%) | 61,477 |
| 25 May 2009 | INR | 32.25 | 34.1 | 30.5 | 34.1 | 34.1 | +3.1 (+10%) | 32,053 |
| 22 May 2009 | INR | 31.2 | 32.4 | 30.15 | 31 | 31 | -0.3 (-0.96%) | 36,609 |
| 21 May 2009 | INR | 29.6 | 32.2 | 29.6 | 31.3 | 31.3 | +2 (+6.83%) | 25,994 |
| 20 May 2009 | INR | 26 | 29.3 | 25.1 | 29.3 | 29.3 | +4.85 (+19.84%) | 43,905 |
| 19 May 2009 | INR | 22.95 | 24.45 | 22.1 | 24.45 | 24.45 | +4.05 (+19.85%) | 50,514 |
| 15 May 2009 | INR | 20.25 | 21.5 | 20.05 | 20.4 | 20.4 | +0.35 (+1.75%) | 18,098 |
| 14 May 2009 | INR | 20.65 | 20.65 | 19.6 | 20.05 | 20.05 | +0.15 (+0.75%) | 14,104 |
| 13 May 2009 | INR | 20.9 | 20.9 | 19.75 | 19.9 | 19.9 | -0.35 (-1.73%) | 18,024 |
| 12 May 2009 | INR | 19.9 | 21.9 | 19.9 | 20.25 | 20.25 | -0.65 (-3.11%) | 25,593 |
| 11 May 2009 | INR | 21 | 21.15 | 20.85 | 20.9 | 20.9 | +0.1 (+0.48%) | 2,266 |
| 8 May 2009 | INR | 24 | 24 | 20.5 | 20.8 | 20.8 | -0.2 (-0.95%) | 22,416 |
| 7 May 2009 | INR | 20.7 | 21.9 | 20.35 | 21 | 21 | +1 (+5%) | 30,514 |
