| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2009 | INR | 46 | 48.65 | 40 | 40.2 | 40.2 | -4.05 (-9.15%) | 59,877 |
| 5 Jun 2009 | INR | 36 | 44.25 | 36 | 44.25 | 44.25 | +7.25 (+19.59%) | 76,192 |
| 4 Jun 2009 | INR | 35 | 37.1 | 35 | 37 | 37 | +2 (+5.71%) | 5,163 |
| 3 Jun 2009 | INR | 37 | 37.6 | 35 | 35 | 35 | -2.2 (-5.91%) | 8,080 |
| 2 Jun 2009 | INR | 37.9 | 38.4 | 35 | 37.2 | 37.2 | +0.2 (+0.54%) | 11,110 |
| 1 Jun 2009 | INR | 36 | 37.5 | 36 | 37 | 37 | +1 (+2.78%) | 3,853 |
| 29 May 2009 | INR | 36.1 | 37.5 | 36 | 36 | 36 | -0.55 (-1.50%) | 5,223 |
| 28 May 2009 | INR | 37.65 | 37.8 | 36.15 | 36.55 | 36.55 | -0.8 (-2.14%) | 5,481 |
| 27 May 2009 | INR | 34 | 37.4 | 33.55 | 37.35 | 37.35 | +3.35 (+9.85%) | 6,412 |
| 26 May 2009 | INR | 37.35 | 37.35 | 33.9 | 34 | 34 | -2.25 (-6.21%) | 16,836 |
| 25 May 2009 | INR | 34 | 38.3 | 33.5 | 36.25 | 36.25 | +2.4 (+7.09%) | 49,703 |
| 22 May 2009 | INR | 33.95 | 34 | 32.95 | 33.85 | 33.85 | +0.65 (+1.96%) | 20,704 |
| 21 May 2009 | INR | 33.5 | 35 | 32 | 33.2 | 33.2 | +1.05 (+3.27%) | 24,008 |
| 20 May 2009 | INR | 32 | 32.45 | 30.6 | 32.15 | 32.15 | +2.3 (+7.71%) | 11,694 |
| 19 May 2009 | INR | 26.25 | 30 | 26.25 | 29.85 | 29.85 | +3.3 (+12.43%) | 20,734 |
| 15 May 2009 | INR | 27 | 27.2 | 26 | 26.55 | 26.55 | +0.35 (+1.34%) | 6,264 |
| 14 May 2009 | INR | 25 | 26.4 | 24 | 26.2 | 26.2 | +0.45 (+1.75%) | 4,926 |
| 13 May 2009 | INR | 24 | 26.3 | 24 | 25.75 | 25.75 | +0.75 (+3%) | 7,476 |
| 12 May 2009 | INR | 25.5 | 25.5 | 24.2 | 25 | 25 | -0.5 (-1.96%) | 6,027 |
| 11 May 2009 | INR | 22 | 25.5 | 22 | 25.5 | 25.5 | +0.15 (+0.59%) | 7,481 |
| 8 May 2009 | INR | 25 | 25.9 | 24 | 25.35 | 25.35 | +0.95 (+3.89%) | 3,233 |
| 7 May 2009 | INR | 25 | 25 | 24 | 24.4 | 24.4 | +0.4 (+1.67%) | 2,673 |
| 6 May 2009 | INR | 25.9 | 25.9 | 23 | 24 | 24 | -0.3 (-1.23%) | 7,084 |
| 5 May 2009 | INR | 22.7 | 26.35 | 22.7 | 24.3 | 24.3 | +1 (+4.29%) | 25,461 |
| 4 May 2009 | INR | 22.5 | 23.5 | 22.2 | 23.3 | 23.3 | +1.8 (+8.37%) | 15,665 |
| 29 Apr 2009 | INR | 20.05 | 23 | 20.05 | 21.5 | 21.5 | -0.4 (-1.83%) | 5,967 |
| 28 Apr 2009 | INR | 22.95 | 22.95 | 21.25 | 21.9 | 21.9 | +0.25 (+1.15%) | 4,535 |
| 27 Apr 2009 | INR | 22 | 23 | 21.05 | 21.65 | 21.65 | -0.9 (-3.99%) | 8,771 |
| 24 Apr 2009 | INR | 23 | 23 | 22.05 | 22.55 | 22.55 | 0.0 (0.0%) | 1,063 |
| 23 Apr 2009 | INR | 22 | 22.9 | 21.55 | 22.55 | 22.55 | +0.45 (+2.04%) | 3,094 |
