| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | INR | 28.5 | 29.9 | 28.5 | 29.9 | 29.9 | +1.4 (+4.91%) | 1,400 |
| 29 May 2009 | INR | 28.3 | 28.5 | 27 | 28.5 | 28.5 | 0.0 (0.0%) | 1,410 |
| 28 May 2009 | INR | 29 | 29.5 | 27.95 | 28.5 | 28.5 | -0.95 (-3.23%) | 3,270 |
| 27 May 2009 | INR | 28.15 | 29.55 | 26.75 | 29.45 | 29.45 | +1.3 (+4.62%) | 4,861 |
| 26 May 2009 | INR | 29.75 | 29.9 | 28.15 | 28.15 | 28.15 | -1.45 (-4.90%) | 1,822 |
| 25 May 2009 | INR | 28 | 29.6 | 28 | 29.6 | 29.6 | +1.3 (+4.59%) | 2,150 |
| 22 May 2009 | INR | 27 | 28.3 | 26 | 28.3 | 28.3 | +1.3 (+4.81%) | 350 |
| 21 May 2009 | INR | 29 | 29 | 26.75 | 27 | 27 | -1 (-3.57%) | 1,158 |
| 20 May 2009 | INR | 28.6 | 28.6 | 28 | 28 | 28 | +0.8 (+2.94%) | 155 |
| 19 May 2009 | INR | 27.3 | 27.3 | 27.2 | 27.2 | 27.2 | +1.2 (+4.62%) | 15,075 |
| 18 May 2009 | INR | 26 | 26 | 26 | 26 | 26 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 26 | 26 | 26 | 26 | 26 | 0.0 (0.0%) | 0 |
| 14 May 2009 | INR | 26 | 26 | 26 | 26 | 26 | 0.0 (0.0%) | 0 |
| 13 May 2009 | INR | 26 | 26 | 26 | 26 | 26 | 0.0 (0.0%) | 0 |
| 12 May 2009 | INR | 24.7 | 26 | 24.7 | 26 | 26 | 0.0 (0.0%) | 6,690 |
| 11 May 2009 | INR | 27.7 | 27.7 | 26 | 26 | 26 | -0.4 (-1.52%) | 1,708 |
| 8 May 2009 | INR | 25.5 | 26.55 | 24.15 | 26.4 | 26.4 | +0.9 (+3.53%) | 8,103 |
| 7 May 2009 | INR | 25 | 25.5 | 25 | 25.5 | 25.5 | +0.85 (+3.45%) | 8,270 |
| 6 May 2009 | INR | 24.6 | 24.65 | 24.6 | 24.65 | 24.65 | 0.0 (0.0%) | 475 |
| 5 May 2009 | INR | 24.55 | 24.65 | 24.55 | 24.65 | 24.65 | +1.2 (+5.12%) | 2,552 |
| 4 May 2009 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 200 |
| 30 Apr 2009 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
| 28 Apr 2009 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
| 27 Apr 2009 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.0 (0.0%) | 0 |
| 24 Apr 2009 | INR | 25 | 25 | 22.8 | 23.45 | 23.45 | -0.55 (-2.29%) | 120 |
| 23 Apr 2009 | INR | 22.65 | 24 | 22.55 | 24 | 24 | 0.0 (0.0%) | 155 |
| 22 Apr 2009 | INR | 22.65 | 24 | 22.55 | 24 | 24 | +0.35 (+1.48%) | 155 |
| 21 Apr 2009 | INR | 24.5 | 24.5 | 23.65 | 23.65 | 23.65 | -1.2 (-4.83%) | 250 |
| 20 Apr 2009 | INR | 24.5 | 24.85 | 24.5 | 24.85 | 24.85 | +1.15 (+4.85%) | 620 |
