| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | INR | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | +2 (+4.93%) | 2,805 |
| 4 Jun 2009 | INR | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | +1.9 (+4.92%) | 5,081 |
| 3 Jun 2009 | INR | 38.65 | 38.65 | 37.1 | 38.65 | 38.65 | +1.8 (+4.88%) | 7,205 |
| 2 Jun 2009 | INR | 35.15 | 36.85 | 34.15 | 36.85 | 36.85 | +1.75 (+4.99%) | 13,127 |
| 1 Jun 2009 | INR | 34.8 | 35.1 | 34 | 35.1 | 35.1 | +1.65 (+4.93%) | 14,722 |
| 29 May 2009 | INR | 32.4 | 33.45 | 30.35 | 33.45 | 33.45 | +1.5 (+4.69%) | 14,027 |
| 28 May 2009 | INR | 30.55 | 32.4 | 30.5 | 31.95 | 31.95 | 0.0 (0.0%) | 4,428 |
| 27 May 2009 | INR | 31.4 | 32.5 | 30.2 | 31.95 | 31.95 | +1.45 (+4.75%) | 7,105 |
| 26 May 2009 | INR | 32.8 | 32.8 | 30.1 | 30.5 | 30.5 | -0.75 (-2.40%) | 14,122 |
| 25 May 2009 | INR | 31.25 | 31.25 | 29.5 | 31.25 | 31.25 | +1.35 (+4.52%) | 15,993 |
| 22 May 2009 | INR | 28.4 | 29.9 | 25.9 | 29.9 | 29.9 | +2.7 (+9.93%) | 9,863 |
| 21 May 2009 | INR | 27.25 | 27.25 | 26.95 | 27.2 | 27.2 | +2.4 (+9.68%) | 21,950 |
| 20 May 2009 | INR | 23.7 | 24.8 | 22.7 | 24.8 | 24.8 | +2.25 (+9.98%) | 13,720 |
| 19 May 2009 | INR | 22.65 | 25 | 22.25 | 22.55 | 22.55 | +1.25 (+5.87%) | 15,092 |
| 15 May 2009 | INR | 21.5 | 24 | 21.3 | 21.3 | 21.3 | -1.7 (-7.39%) | 22,478 |
| 14 May 2009 | INR | 23.1 | 23.45 | 22.05 | 23 | 23 | 0.0 (0.0%) | 2,925 |
| 13 May 2009 | INR | 20.65 | 23.65 | 20.65 | 23 | 23 | +1.6 (+7.48%) | 12,577 |
| 12 May 2009 | INR | 21.45 | 22.6 | 21.4 | 21.4 | 21.4 | -0.05 (-0.23%) | 450 |
| 11 May 2009 | INR | 22.9 | 23.65 | 20.8 | 21.45 | 21.45 | -0.9 (-4.03%) | 8,456 |
| 8 May 2009 | INR | 23.1 | 23.1 | 21.3 | 22.35 | 22.35 | -1.05 (-4.49%) | 8,923 |
| 7 May 2009 | INR | 22.65 | 23.95 | 22.55 | 23.4 | 23.4 | -0.1 (-0.43%) | 1,509 |
| 6 May 2009 | INR | 22.05 | 23.5 | 22 | 23.5 | 23.5 | +0.5 (+2.17%) | 1,862 |
| 5 May 2009 | INR | 21.65 | 23.1 | 21.65 | 23 | 23 | +0.85 (+3.84%) | 4,894 |
| 4 May 2009 | INR | 20.55 | 22.15 | 20.5 | 22.15 | 22.15 | +1.05 (+4.98%) | 13,907 |
| 29 Apr 2009 | INR | 21.2 | 22.5 | 20.9 | 21.1 | 21.1 | -0.35 (-1.63%) | 5,140 |
| 28 Apr 2009 | INR | 21.65 | 23 | 21.45 | 21.45 | 21.45 | -1.25 (-5.51%) | 7,616 |
| 27 Apr 2009 | INR | 21.9 | 22.9 | 21.9 | 22.7 | 22.7 | +0.85 (+3.89%) | 5,150 |
| 24 Apr 2009 | INR | 20.65 | 22 | 20.6 | 21.85 | 21.85 | +0.7 (+3.31%) | 5,052 |
| 23 Apr 2009 | INR | 20.75 | 21.95 | 20.75 | 21.15 | 21.15 | -0.65 (-2.98%) | 948 |
| 22 Apr 2009 | INR | 23.7 | 23.7 | 21.5 | 21.8 | 21.8 | -0.8 (-3.54%) | 9,714 |
