| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | INR | 28.75 | 28.75 | 27.05 | 27.8 | 27.8 | +1.05 (+3.93%) | 1,455 |
| 23 Jun 2009 | INR | 27.9 | 28.25 | 26 | 26.75 | 26.75 | -0.95 (-3.43%) | 1,107 |
| 22 Jun 2009 | INR | 27.85 | 29.95 | 27.7 | 27.7 | 27.7 | -1.5 (-5.14%) | 2,221 |
| 19 Jun 2009 | INR | 29 | 29.2 | 28.05 | 29.2 | 29.2 | +0.85 (+3.00%) | 815 |
| 18 Jun 2009 | INR | 28.2 | 29.35 | 28.2 | 28.35 | 28.35 | -1.8 (-5.97%) | 945 |
| 17 Jun 2009 | INR | 30.9 | 30.9 | 29.5 | 30.15 | 30.15 | +0.05 (+0.17%) | 1,039 |
| 16 Jun 2009 | INR | 29.2 | 31.25 | 28.15 | 30.1 | 30.1 | +0.9 (+3.08%) | 3,450 |
| 15 Jun 2009 | INR | 29.75 | 31 | 29.2 | 29.2 | 29.2 | -1.65 (-5.35%) | 3,287 |
| 12 Jun 2009 | INR | 28.15 | 33.4 | 28.15 | 30.85 | 30.85 | 0.0 (0.0%) | 2,624 |
| 11 Jun 2009 | INR | 30.25 | 31.45 | 30.25 | 30.85 | 30.85 | -0.15 (-0.48%) | 8,819 |
| 10 Jun 2009 | INR | 32 | 33.35 | 31 | 31 | 31 | -1 (-3.13%) | 4,471 |
| 9 Jun 2009 | INR | 32 | 33.3 | 30.3 | 32 | 32 | -1.1 (-3.32%) | 5,131 |
| 8 Jun 2009 | INR | 35.5 | 35.5 | 32.5 | 33.1 | 33.1 | -2.6 (-7.28%) | 11,350 |
| 5 Jun 2009 | INR | 38 | 38 | 35 | 35.7 | 35.7 | -0.3 (-0.83%) | 3,442 |
| 4 Jun 2009 | INR | 37.4 | 37.4 | 34.15 | 36 | 36 | -0.4 (-1.10%) | 2,651 |
| 3 Jun 2009 | INR | 32.75 | 36.4 | 32.75 | 36.4 | 36.4 | +2.4 (+7.06%) | 8,624 |
| 2 Jun 2009 | INR | 36.9 | 36.9 | 32.55 | 34 | 34 | -0.25 (-0.73%) | 5,507 |
| 1 Jun 2009 | INR | 35 | 37 | 33.15 | 34.25 | 34.25 | +1.05 (+3.16%) | 5,610 |
| 29 May 2009 | INR | 33.15 | 34.9 | 31.5 | 33.2 | 33.2 | +1.9 (+6.07%) | 14,629 |
| 28 May 2009 | INR | 30.7 | 32.3 | 30.7 | 31.3 | 31.3 | -0.35 (-1.11%) | 7,727 |
| 27 May 2009 | INR | 32.85 | 33.9 | 31.65 | 31.65 | 31.65 | -0.15 (-0.47%) | 7,172 |
| 26 May 2009 | INR | 32.25 | 35 | 31.1 | 31.8 | 31.8 | -1.2 (-3.64%) | 9,389 |
| 25 May 2009 | INR | 30 | 33.1 | 30 | 33 | 33 | +4.95 (+17.65%) | 10,575 |
| 22 May 2009 | INR | 29.15 | 29.95 | 28.05 | 28.05 | 28.05 | -0.95 (-3.28%) | 2,861 |
| 21 May 2009 | INR | 27.45 | 32.4 | 27.45 | 29 | 29 | -0.8 (-2.68%) | 16,036 |
| 20 May 2009 | INR | 26.95 | 29.8 | 26.95 | 29.8 | 29.8 | +4.3 (+16.86%) | 9,170 |
| 19 May 2009 | INR | 26.2 | 27.8 | 25 | 25.5 | 25.5 | -0.35 (-1.35%) | 3,416 |
| 15 May 2009 | INR | 26 | 26 | 25.1 | 25.85 | 25.85 | -0.15 (-0.58%) | 1,425 |
| 14 May 2009 | INR | 25.9 | 26 | 25.9 | 26 | 26 | +1.25 (+5.05%) | 200 |
| 13 May 2009 | INR | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.35 (-1.39%) | 100 |
