| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 39 | 39.9 | 37.25 | 38.8 | 38.8 | +0.3 (+0.78%) | 391,533 |
| 3 Jun 2009 | INR | 38.55 | 38.55 | 37 | 38.5 | 38.5 | +1.8 (+4.90%) | 476,412 |
| 2 Jun 2009 | INR | 36.3 | 36.7 | 35.05 | 36.7 | 36.7 | +1.75 (+5.01%) | 393,851 |
| 1 Jun 2009 | INR | 34.5 | 34.95 | 31.8 | 34.95 | 34.95 | +1.7 (+5.11%) | 371,948 |
| 29 May 2009 | INR | 35.3 | 36.7 | 33.25 | 33.25 | 33.25 | -1.75 (-5%) | 512,545 |
| 28 May 2009 | INR | 37.5 | 37.8 | 35 | 35 | 35 | -1.8 (-4.89%) | 317,478 |
| 27 May 2009 | INR | 39 | 40.45 | 36 | 36.8 | 36.8 | -0.2 (-0.54%) | 470,933 |
| 26 May 2009 | INR | 38.8 | 40.65 | 35 | 37 | 37 | -0.35 (-0.94%) | 826,417 |
| 25 May 2009 | INR | 35.5 | 37.35 | 34.5 | 37.35 | 37.35 | +3.4 (+10.01%) | 1,153,240 |
| 22 May 2009 | INR | 32 | 33.95 | 30.2 | 33.95 | 33.95 | +3.1 (+10.05%) | 722,813 |
| 21 May 2009 | INR | 31.25 | 31.25 | 28.6 | 30.85 | 30.85 | +2.45 (+8.63%) | 1,090,444 |
| 20 May 2009 | INR | 23.65 | 28.4 | 23.65 | 28.4 | 28.4 | +4.75 (+20.08%) | 680,128 |
| 19 May 2009 | INR | 26 | 27.25 | 19 | 23.65 | 23.65 | +0.95 (+4.19%) | 703,385 |
| 18 May 2009 | INR | 21.8 | 22.7 | 21.8 | 22.7 | 22.7 | +3.8 (+20.11%) | 8,677 |
| 15 May 2009 | INR | 18.2 | 19.4 | 18.2 | 18.9 | 18.9 | +0.55 (+3.00%) | 210,759 |
| 14 May 2009 | INR | 17.7 | 18.6 | 17.25 | 18.35 | 18.35 | -0.2 (-1.08%) | 142,024 |
| 13 May 2009 | INR | 19.3 | 19.35 | 18.2 | 18.55 | 18.55 | +0.1 (+0.54%) | 207,162 |
| 12 May 2009 | INR | 18.15 | 18.8 | 18.1 | 18.45 | 18.45 | -0.25 (-1.34%) | 144,231 |
| 11 May 2009 | INR | 19 | 19.5 | 18.3 | 18.7 | 18.7 | +0.15 (+0.81%) | 568,243 |
| 8 May 2009 | INR | 18.5 | 20 | 17.8 | 18.55 | 18.55 | +1.3 (+7.54%) | 594,254 |
| 7 May 2009 | INR | 16.9 | 17.6 | 16.55 | 17.25 | 17.25 | +0.75 (+4.55%) | 453,786 |
| 6 May 2009 | INR | 17 | 17.45 | 16.3 | 16.5 | 16.5 | -0.35 (-2.08%) | 179,788 |
| 5 May 2009 | INR | 17 | 17 | 16.15 | 16.85 | 16.85 | +0.6 (+3.69%) | 110,035 |
| 4 May 2009 | INR | 16 | 16.9 | 16 | 16.25 | 16.25 | +0.55 (+3.50%) | 134,381 |
| 30 Apr 2009 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | +0.05 (+0.32%) | 0 |
| 29 Apr 2009 | INR | 15.75 | 16.05 | 15.5 | 15.65 | 15.65 | 0.0 (0.0%) | 49,823 |
| 28 Apr 2009 | INR | 16.8 | 16.85 | 15.5 | 15.65 | 15.65 | -0.9 (-5.44%) | 98,083 |
| 27 Apr 2009 | INR | 16.95 | 17.15 | 16.35 | 16.55 | 16.55 | -0.3 (-1.78%) | 102,437 |
| 24 Apr 2009 | INR | 16.9 | 17 | 16.35 | 16.85 | 16.85 | +0.3 (+1.81%) | 127,516 |
| 23 Apr 2009 | INR | 16.75 | 17.15 | 16.05 | 16.55 | 16.55 | -0.25 (-1.49%) | 138,713 |
