| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | INR | 69 | 71 | 65.05 | 67.25 | 67.25 | +0.15 (+0.22%) | 90,125 |
| 29 May 2009 | INR | 64.15 | 72.45 | 62 | 67.1 | 67.1 | +3.2 (+5.01%) | 180,103 |
| 28 May 2009 | INR | 67.5 | 67.6 | 62.25 | 63.9 | 63.9 | -2.25 (-3.40%) | 47,373 |
| 27 May 2009 | INR | 70 | 72 | 65.2 | 66.15 | 66.15 | +0.7 (+1.07%) | 102,643 |
| 26 May 2009 | INR | 70.4 | 77.8 | 64.3 | 65.45 | 65.45 | -1.35 (-2.02%) | 519,738 |
| 25 May 2009 | INR | 57.8 | 69.1 | 55 | 66.8 | 66.8 | +9.2 (+15.97%) | 247,928 |
| 22 May 2009 | INR | 53.5 | 59.95 | 53.5 | 57.6 | 57.6 | +4.45 (+8.37%) | 104,861 |
| 21 May 2009 | INR | 55 | 60 | 52.6 | 53.15 | 53.15 | -0.55 (-1.02%) | 104,770 |
| 20 May 2009 | INR | 49 | 56 | 47.8 | 53.7 | 53.7 | +5.1 (+10.49%) | 210,701 |
| 19 May 2009 | INR | 51.65 | 51.65 | 47.5 | 48.6 | 48.6 | -6.35 (-11.56%) | 27,575 |
| 18 May 2009 | INR | 0 | 54.95 | 51.85 | 54.95 | 54.95 | +8.8 (+19.07%) | 5,000 |
| 15 May 2009 | INR | 46.75 | 52.3 | 44.75 | 46.15 | 46.15 | +0.85 (+1.88%) | 154,696 |
| 14 May 2009 | INR | 44.5 | 45.3 | 44.25 | 45.3 | 45.3 | +0.3 (+0.67%) | 4,936 |
| 13 May 2009 | INR | 45.95 | 47.3 | 45 | 45 | 45 | -0.9 (-1.96%) | 7,864 |
| 12 May 2009 | INR | 47.5 | 48 | 45 | 45.9 | 45.9 | -0.1 (-0.22%) | 9,611 |
| 11 May 2009 | INR | 47 | 47 | 45.5 | 46 | 46 | -0.05 (-0.11%) | 2,814 |
| 8 May 2009 | INR | 46.5 | 47.25 | 44.55 | 46.05 | 46.05 | -0.35 (-0.75%) | 10,707 |
| 7 May 2009 | INR | 48 | 48 | 45.95 | 46.4 | 46.4 | -0.45 (-0.96%) | 3,648 |
| 6 May 2009 | INR | 47.3 | 47.9 | 46.05 | 46.85 | 46.85 | -1.3 (-2.70%) | 8,352 |
| 5 May 2009 | INR | 45.45 | 49.7 | 44.65 | 48.15 | 48.15 | +3.25 (+7.24%) | 36,357 |
| 4 May 2009 | INR | 45.3 | 46.7 | 44.25 | 44.9 | 44.9 | -0.4 (-0.88%) | 10,687 |
| 1 May 2009 | INR | 0 | 0 | 0 | 45.3 | 45.3 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 45.3 | 45.3 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 42.3 | 45.4 | 42.3 | 45.3 | 45.3 | +1.8 (+4.14%) | 4,975 |
| 28 Apr 2009 | INR | 43.3 | 43.65 | 42.55 | 43.5 | 43.5 | -0.25 (-0.57%) | 4,074 |
| 27 Apr 2009 | INR | 45 | 45 | 43.4 | 43.75 | 43.75 | -0.4 (-0.91%) | 4,687 |
| 24 Apr 2009 | INR | 43.3 | 45 | 42.55 | 44.15 | 44.15 | +1.55 (+3.64%) | 6,214 |
| 23 Apr 2009 | INR | 44.5 | 44.5 | 42.1 | 42.6 | 42.6 | 0.0 (0.0%) | 3,347 |
| 22 Apr 2009 | INR | 44.1 | 45 | 42.15 | 42.6 | 42.6 | -0.85 (-1.96%) | 11,240 |
| 21 Apr 2009 | INR | 44.2 | 45.5 | 43.1 | 43.45 | 43.45 | -0.8 (-1.81%) | 6,058 |
