| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 70 | 74.95 | 68.05 | 71.95 | 28.78 | +0.55 (+0.77%) | 3,090 |
| 3 Jun 2009 | INR | 74 | 74 | 71.4 | 71.4 | 28.56 | -3.75 (-4.99%) | 525 |
| 2 Jun 2009 | INR | 74 | 75.95 | 74 | 75.15 | 30.06 | +0.95 (+1.28%) | 1,585 |
| 1 Jun 2009 | INR | 72 | 74.2 | 72 | 74.2 | 29.68 | +3.05 (+4.29%) | 1,670 |
| 29 May 2009 | INR | 71.15 | 71.15 | 71.15 | 71.15 | 28.46 | +3.4 (+5.02%) | 7,200 |
| 28 May 2009 | INR | 67.75 | 67.75 | 67.75 | 67.75 | 27.1 | +3.25 (+5.04%) | 11,335 |
| 27 May 2009 | INR | 64.5 | 64.5 | 64.5 | 64.5 | 25.8 | +3.1 (+5.05%) | 500 |
| 26 May 2009 | INR | 61.4 | 61.4 | 61.4 | 61.4 | 24.56 | +2.95 (+5.05%) | 1,975 |
| 25 May 2009 | INR | 58.45 | 58.45 | 58.45 | 58.45 | 23.38 | 0.0 (0.0%) | 75 |
| 22 May 2009 | INR | 55.75 | 58.45 | 55.75 | 58.45 | 23.38 | +5.35 (+10.08%) | 1,675 |
| 21 May 2009 | INR | 53.1 | 53.1 | 53.1 | 53.1 | 21.24 | +4.85 (+10.05%) | 500 |
| 20 May 2009 | INR | 51 | 53.25 | 48.25 | 48.25 | 19.3 | -1.25 (-2.53%) | 760 |
| 19 May 2009 | INR | 49.5 | 49.5 | 49.5 | 49.5 | 19.8 | +4.4 (+9.76%) | 250 |
| 18 May 2009 | INR | 45.1 | 45.1 | 45.1 | 45.1 | 18.04 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 45.1 | 45.1 | 45.1 | 45.1 | 18.04 | -1.7 (-3.63%) | 1,000 |
| 14 May 2009 | INR | 46.8 | 46.8 | 46.8 | 46.8 | 18.72 | 0.0 (0.0%) | 0 |
| 13 May 2009 | INR | 49 | 49 | 46.8 | 46.8 | 18.72 | -0.7 (-1.47%) | 995 |
| 12 May 2009 | INR | 47.5 | 47.5 | 47.5 | 47.5 | 19 | 0.0 (0.0%) | 0 |
| 11 May 2009 | INR | 46 | 49 | 46 | 47.5 | 19 | +1.1 (+2.37%) | 1,500 |
| 8 May 2009 | INR | 46.45 | 51 | 46.1 | 46.4 | 18.56 | -0.05 (-0.11%) | 6,275 |
| 7 May 2009 | INR | 46.45 | 46.45 | 46.45 | 46.45 | 18.58 | -0.55 (-1.17%) | 25 |
| 6 May 2009 | INR | 47 | 47 | 47 | 47 | 18.8 | 0.0 (0.0%) | 0 |
| 5 May 2009 | INR | 47 | 47 | 44.75 | 47 | 18.8 | +0.8 (+1.73%) | 575 |
| 4 May 2009 | INR | 46.2 | 46.2 | 46.2 | 46.2 | 18.48 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 46.2 | 46.2 | 46.2 | 46.2 | 18.48 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 46.2 | 46.2 | 46.2 | 46.2 | 18.48 | 0.0 (0.0%) | 0 |
| 28 Apr 2009 | INR | 46.2 | 46.2 | 46.2 | 46.2 | 18.48 | -1.85 (-3.85%) | 5 |
| 27 Apr 2009 | INR | 48.05 | 48.05 | 48.05 | 48.05 | 19.22 | 0.0 (0.0%) | 0 |
| 24 Apr 2009 | INR | 48.05 | 48.05 | 48.05 | 48.05 | 19.22 | 0.0 (0.0%) | 0 |
| 23 Apr 2009 | INR | 47.95 | 48.05 | 47.95 | 48.05 | 19.22 | +0.05 (+0.10%) | 60 |
