| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2009 | INR | 37.8 | 41.5 | 37.8 | 41.5 | 41.5 | +2.1 (+5.33%) | 451 |
| 19 Jun 2009 | INR | 39.25 | 43.35 | 39.25 | 39.4 | 39.4 | -1.9 (-4.60%) | 20,715 |
| 18 Jun 2009 | INR | 43.5 | 43.75 | 41.3 | 41.3 | 41.3 | -2.6 (-5.92%) | 19,002 |
| 17 Jun 2009 | INR | 44.65 | 44.65 | 40.5 | 43.9 | 43.9 | +1.35 (+3.17%) | 2,472 |
| 16 Jun 2009 | INR | 42.6 | 44 | 42.5 | 42.55 | 42.55 | -3.45 (-7.50%) | 424 |
| 15 Jun 2009 | INR | 43.8 | 46 | 43.8 | 46 | 46 | -0.1 (-0.22%) | 1,195 |
| 12 Jun 2009 | INR | 46.1 | 48.5 | 46.1 | 46.1 | 46.1 | -2.4 (-4.95%) | 1,300 |
| 11 Jun 2009 | INR | 47.5 | 48.5 | 44.75 | 48.5 | 48.5 | +1.5 (+3.19%) | 1,258 |
| 10 Jun 2009 | INR | 50.75 | 50.75 | 47 | 47 | 47 | -1.35 (-2.79%) | 5,062 |
| 9 Jun 2009 | INR | 48.35 | 48.35 | 44.25 | 48.35 | 48.35 | +2.3 (+4.99%) | 4,406 |
| 8 Jun 2009 | INR | 46.05 | 46.05 | 44.3 | 46.05 | 46.05 | +2.15 (+4.90%) | 25,112 |
| 5 Jun 2009 | INR | 43.8 | 43.9 | 43.8 | 43.9 | 43.9 | +2.05 (+4.90%) | 11,563 |
| 4 Jun 2009 | INR | 41.6 | 41.85 | 39.1 | 41.85 | 41.85 | +1.95 (+4.89%) | 953 |
| 3 Jun 2009 | INR | 39.9 | 39.9 | 37.9 | 39.9 | 39.9 | +1.9 (+5%) | 933 |
| 2 Jun 2009 | INR | 37 | 38 | 36.2 | 38 | 38 | +0.55 (+1.47%) | 993 |
| 1 Jun 2009 | INR | 36 | 37.5 | 35.9 | 37.45 | 37.45 | +0.45 (+1.22%) | 3,790 |
| 29 May 2009 | INR | 36.65 | 38.7 | 36.65 | 37 | 37 | -1.45 (-3.77%) | 4,527 |
| 28 May 2009 | INR | 36 | 38.5 | 35.85 | 38.45 | 38.45 | +0.8 (+2.12%) | 20,260 |
| 27 May 2009 | INR | 35.25 | 38.75 | 35.2 | 37.65 | 37.65 | +0.65 (+1.76%) | 22,432 |
| 26 May 2009 | INR | 34.15 | 37.1 | 34 | 37 | 37 | +1.65 (+4.67%) | 25,007 |
| 25 May 2009 | INR | 34.5 | 35.35 | 34.5 | 35.35 | 35.35 | +1.65 (+4.90%) | 22,298 |
| 22 May 2009 | INR | 33.9 | 33.95 | 30.9 | 33.7 | 33.7 | +1.35 (+4.17%) | 27,829 |
| 21 May 2009 | INR | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | +1.5 (+4.86%) | 500 |
| 20 May 2009 | INR | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | +1.45 (+4.93%) | 171 |
| 19 May 2009 | INR | 28 | 29.4 | 28 | 29.4 | 29.4 | +1.4 (+5%) | 20,988 |
| 15 May 2009 | INR | 28.5 | 29.75 | 27.4 | 28 | 28 | -0.35 (-1.23%) | 18,410 |
| 14 May 2009 | INR | 27.7 | 28.35 | 27.5 | 28.35 | 28.35 | +1.85 (+6.98%) | 21,636 |
| 13 May 2009 | INR | 25 | 27.4 | 25 | 26.5 | 26.5 | +0.05 (+0.19%) | 22,014 |
| 12 May 2009 | INR | 24.2 | 26.45 | 24.2 | 26.45 | 26.45 | +1.1 (+4.34%) | 8,623 |
| 11 May 2009 | INR | 25.4 | 27.9 | 25.35 | 25.35 | 25.35 | -1.25 (-4.70%) | 3,810 |
