| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | INR | 41.15 | 47.95 | 41.15 | 43.15 | 8.63 | +0.5 (+1.17%) | 3,899 |
| 25 Jun 2009 | INR | 44.9 | 45 | 42.05 | 42.65 | 8.53 | -1.3 (-2.96%) | 89 |
| 24 Jun 2009 | INR | 42.9 | 44.6 | 40.7 | 43.95 | 8.79 | +1.35 (+3.17%) | 191 |
| 23 Jun 2009 | INR | 49.5 | 49.5 | 42.6 | 42.6 | 8.52 | -2.4 (-5.33%) | 177 |
| 22 Jun 2009 | INR | 43 | 45 | 42.5 | 45 | 9 | +3 (+7.14%) | 429 |
| 19 Jun 2009 | INR | 45 | 45 | 41.15 | 42 | 8.4 | -2.45 (-5.51%) | 108 |
| 18 Jun 2009 | INR | 48.2 | 48.2 | 44 | 44.45 | 8.89 | -3.85 (-7.97%) | 2,210 |
| 17 Jun 2009 | INR | 49 | 49.7 | 44.15 | 48.3 | 9.66 | +0.3 (+0.63%) | 309 |
| 16 Jun 2009 | INR | 50.25 | 50.25 | 48 | 48 | 9.6 | +1 (+2.13%) | 24 |
| 15 Jun 2009 | INR | 54.8 | 54.8 | 46.5 | 47 | 9.4 | -4.9 (-9.44%) | 654 |
| 11 Jun 2009 | INR | 53.9 | 53.9 | 50 | 51.9 | 10.38 | -0.1 (-0.19%) | 630 |
| 10 Jun 2009 | INR | 51 | 52 | 50 | 52 | 10.4 | +1.5 (+2.97%) | 492 |
| 9 Jun 2009 | INR | 50 | 52.65 | 46.55 | 50.5 | 10.1 | +1.5 (+3.06%) | 1,922 |
| 8 Jun 2009 | INR | 51 | 51.75 | 49 | 49 | 9.8 | -0.55 (-1.11%) | 7,460 |
| 5 Jun 2009 | INR | 57.45 | 60 | 49.1 | 49.55 | 9.91 | -6.45 (-11.52%) | 5,278 |
| 4 Jun 2009 | INR | 57 | 57 | 53 | 56 | 11.2 | +4 (+7.69%) | 775 |
| 3 Jun 2009 | INR | 54.9 | 57 | 50.75 | 52 | 10.4 | -0.95 (-1.79%) | 3,747 |
| 2 Jun 2009 | INR | 55 | 55 | 51.5 | 52.95 | 10.59 | +1.85 (+3.62%) | 857 |
| 1 Jun 2009 | INR | 50.5 | 57.25 | 50.5 | 51.1 | 10.22 | -2 (-3.77%) | 1,281 |
| 29 May 2009 | INR | 57 | 57 | 52.5 | 53.1 | 10.62 | -3.9 (-6.84%) | 2,580 |
| 28 May 2009 | INR | 51 | 59.5 | 51 | 57 | 11.4 | -1.75 (-2.98%) | 2,320 |
| 27 May 2009 | INR | 59.5 | 59.5 | 51.05 | 58.75 | 11.75 | +6.55 (+12.55%) | 5,704 |
| 26 May 2009 | INR | 54.75 | 54.75 | 52.2 | 52.2 | 10.44 | +2.35 (+4.71%) | 3,003 |
| 25 May 2009 | INR | 49.65 | 49.85 | 42.5 | 49.85 | 9.97 | +5.75 (+13.04%) | 2,257 |
| 22 May 2009 | INR | 36.85 | 44.1 | 36.85 | 44.1 | 8.82 | +7.25 (+19.67%) | 10,550 |
| 21 May 2009 | INR | 31.25 | 40.7 | 31.25 | 36.85 | 7.37 | +2.85 (+8.38%) | 2,775 |
| 20 May 2009 | INR | 35.2 | 36.85 | 32.8 | 34 | 6.8 | +1.95 (+6.08%) | 200 |
| 19 May 2009 | INR | 33.25 | 37.95 | 32.05 | 32.05 | 6.41 | +1.8 (+5.95%) | 516 |
| 15 May 2009 | INR | 31 | 35.45 | 28.65 | 30.25 | 6.05 | -1.2 (-3.82%) | 975 |
| 14 May 2009 | INR | 29.1 | 31.85 | 25.35 | 31.45 | 6.29 | +0.95 (+3.11%) | 1,528 |
