| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | INR | 45 | 47.2 | 43.2 | 46 | 46 | +1.05 (+2.34%) | 31,200 |
| 2 Jun 2009 | INR | 43 | 44.95 | 40.7 | 44.95 | 44.95 | +1.95 (+4.53%) | 10,600 |
| 1 Jun 2009 | INR | 39.6 | 43 | 39.6 | 43 | 43 | +1.4 (+3.37%) | 3,900 |
| 29 May 2009 | INR | 38.35 | 41.6 | 38.35 | 41.6 | 41.6 | +1.65 (+4.13%) | 9,791 |
| 28 May 2009 | INR | 40 | 40.3 | 39 | 39.95 | 39.95 | +1.3 (+3.36%) | 2,290 |
| 27 May 2009 | INR | 38.65 | 38.65 | 36.7 | 38.65 | 38.65 | +1.85 (+5.03%) | 5,029 |
| 26 May 2009 | INR | 39 | 40 | 36.75 | 36.8 | 36.8 | -1.45 (-3.79%) | 268,632 |
| 25 May 2009 | INR | 38.75 | 38.75 | 37 | 38.25 | 38.25 | +1.35 (+3.66%) | 11,899 |
| 22 May 2009 | INR | 35.2 | 37.5 | 35.2 | 36.9 | 36.9 | +0.9 (+2.50%) | 825 |
| 21 May 2009 | INR | 33.5 | 36.75 | 33.5 | 36 | 36 | +1 (+2.86%) | 2,994 |
| 20 May 2009 | INR | 32.2 | 35 | 32 | 35 | 35 | +1.5 (+4.48%) | 3,627 |
| 19 May 2009 | INR | 34.3 | 35 | 32.3 | 33.5 | 33.5 | -0.5 (-1.47%) | 12,340 |
| 18 May 2009 | INR | 34 | 34 | 34 | 34 | 34 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 32.5 | 34.3 | 31.7 | 34 | 34 | +0.3 (+0.89%) | 28,932 |
| 14 May 2009 | INR | 32 | 33.75 | 31.3 | 33.7 | 33.7 | +1.6 (+4.98%) | 4,137 |
| 13 May 2009 | INR | 29.1 | 32.1 | 29.1 | 32.1 | 32.1 | +1.55 (+5.07%) | 5,531 |
| 12 May 2009 | INR | 31 | 31.05 | 29.6 | 30.55 | 30.55 | -0.9 (-2.86%) | 7,929 |
| 11 May 2009 | INR | 30 | 31.45 | 29 | 31.45 | 31.45 | +1.45 (+4.83%) | 16,013 |
| 8 May 2009 | INR | 30 | 30.1 | 28.6 | 30 | 30 | +0.2 (+0.67%) | 252,803 |
| 7 May 2009 | INR | 28.5 | 29.95 | 27.55 | 29.8 | 29.8 | +0.8 (+2.76%) | 253,589 |
| 6 May 2009 | INR | 28.5 | 29.85 | 28 | 29 | 29 | +0.5 (+1.75%) | 4,379 |
| 5 May 2009 | INR | 29 | 29 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 385 |
| 4 May 2009 | INR | 28.95 | 29 | 28.05 | 28.5 | 28.5 | +0.45 (+1.60%) | 1,913 |
| 30 Apr 2009 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 28 | 28.05 | 28 | 28.05 | 28.05 | +0.05 (+0.18%) | 65 |
| 28 Apr 2009 | INR | 28.05 | 28.75 | 28 | 28 | 28 | -0.2 (-0.71%) | 1,540 |
| 27 Apr 2009 | INR | 29.45 | 29.45 | 28.2 | 28.2 | 28.2 | +0.2 (+0.71%) | 7,020 |
| 24 Apr 2009 | INR | 28 | 29 | 28 | 28 | 28 | -0.1 (-0.36%) | 852 |
| 23 Apr 2009 | INR | 28 | 29.3 | 28 | 28.1 | 28.1 | +0.05 (+0.18%) | 1,140 |
| 22 Apr 2009 | INR | 28.05 | 28.05 | 28 | 28.05 | 28.05 | -0.9 (-3.11%) | 601 |
