| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | INR | 25.9 | 26.05 | 23.65 | 25.95 | 25.95 | +1.1 (+4.43%) | 173,310 |
| 4 Jun 2009 | INR | 26.5 | 26.5 | 24.6 | 24.85 | 24.85 | -0.9 (-3.50%) | 64,005 |
| 3 Jun 2009 | INR | 26.45 | 26.45 | 25.05 | 25.75 | 25.75 | -0.5 (-1.90%) | 42,540 |
| 2 Jun 2009 | INR | 26.5 | 26.5 | 24.3 | 26.25 | 26.25 | +0.25 (+0.96%) | 97,120 |
| 1 Jun 2009 | INR | 26 | 26.6 | 25.05 | 26 | 26 | +0.05 (+0.19%) | 100,985 |
| 29 May 2009 | INR | 27.2 | 27.2 | 25.4 | 25.95 | 25.95 | -0.55 (-2.08%) | 82,800 |
| 28 May 2009 | INR | 27 | 27 | 25.5 | 26.5 | 26.5 | +0.5 (+1.92%) | 212,690 |
| 27 May 2009 | INR | 26.25 | 27.1 | 24.54 | 26 | 26 | -0.15 (-0.57%) | 330,545 |
| 26 May 2009 | INR | 26.5 | 26.51 | 25 | 26.15 | 26.15 | +0.9 (+3.56%) | 124,730 |
| 25 May 2009 | INR | 25.2 | 25.26 | 23 | 25.25 | 25.25 | +1.07 (+4.43%) | 108,710 |
| 22 May 2009 | INR | 23.6 | 24.18 | 22 | 24.18 | 24.18 | +0.98 (+4.22%) | 131,620 |
| 21 May 2009 | INR | 23.85 | 23.86 | 22.5 | 23.2 | 23.2 | +0.85 (+3.80%) | 87,225 |
| 20 May 2009 | INR | 22.7 | 22.74 | 20.95 | 22.35 | 22.35 | +0.35 (+1.59%) | 89,900 |
| 19 May 2009 | INR | 22.51 | 22.51 | 20.5 | 22 | 22 | +0.45 (+2.09%) | 132,370 |
| 18 May 2009 | INR | 0 | 0 | 0 | 21.55 | 21.55 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 22.75 | 22.75 | 21 | 21.55 | 21.55 | -0.4 (-1.82%) | 66,265 |
| 14 May 2009 | INR | 22 | 22.05 | 20.5 | 21.95 | 21.95 | +0.95 (+4.52%) | 178,545 |
| 13 May 2009 | INR | 21 | 21 | 19.65 | 21 | 21 | +1 (+5%) | 293,205 |
| 12 May 2009 | INR | 20 | 20 | 20 | 20 | 20 | +0.95 (+4.99%) | 37,145 |
| 11 May 2009 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | +0.9 (+4.96%) | 65,685 |
| 8 May 2009 | INR | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | +0.86 (+4.97%) | 31,150 |
| 7 May 2009 | INR | 16.85 | 17.29 | 16.85 | 17.29 | 17.29 | +0.82 (+4.98%) | 35,470 |
| 6 May 2009 | INR | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | +0.78 (+4.97%) | 46,895 |
| 5 May 2009 | INR | 15.65 | 15.69 | 15 | 15.69 | 15.69 | +0.74 (+4.95%) | 19,375 |
| 4 May 2009 | INR | 14 | 14.95 | 14 | 14.95 | 14.95 | +0.71 (+4.99%) | 11,885 |
| 1 May 2009 | INR | 0 | 0 | 0 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 13.5 | 14.24 | 13.5 | 14.24 | 14.24 | +0.74 (+5.48%) | 80,310 |
| 28 Apr 2009 | INR | 13.48 | 13.98 | 13.25 | 13.5 | 13.5 | +0.02 (+0.15%) | 22,360 |
| 27 Apr 2009 | INR | 13.46 | 13.48 | 13.46 | 13.48 | 13.48 | +0.64 (+4.98%) | 18,620 |
