| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | INR | 36.55 | 41.5 | 36.2 | 41.5 | 41.5 | +3.8 (+10.08%) | 30,600 |
| 2 Jun 2009 | INR | 38 | 38.25 | 36.5 | 37.7 | 37.7 | -0.05 (-0.13%) | 24,814 |
| 1 Jun 2009 | INR | 37 | 39 | 34.55 | 37.75 | 37.75 | +2.3 (+6.49%) | 8,557 |
| 29 May 2009 | INR | 34.65 | 35.95 | 33.05 | 35.45 | 35.45 | +1.4 (+4.11%) | 13,578 |
| 28 May 2009 | INR | 33.1 | 34.4 | 32.55 | 34.05 | 34.05 | +1.3 (+3.97%) | 6,629 |
| 27 May 2009 | INR | 33.5 | 33.5 | 31.35 | 32.75 | 32.75 | +0.95 (+2.99%) | 9,451 |
| 26 May 2009 | INR | 37 | 37 | 31.2 | 31.8 | 31.8 | -2.85 (-8.23%) | 35,751 |
| 25 May 2009 | INR | 31 | 35.2 | 31 | 34.65 | 34.65 | +2.4 (+7.44%) | 21,647 |
| 22 May 2009 | INR | 27.55 | 33.9 | 27.5 | 32.25 | 32.25 | +3.35 (+11.59%) | 33,734 |
| 21 May 2009 | INR | 28.7 | 32.35 | 27.1 | 28.9 | 28.9 | +1.95 (+7.24%) | 33,884 |
| 20 May 2009 | INR | 24 | 28 | 24 | 26.95 | 26.95 | +3.05 (+12.76%) | 20,676 |
| 19 May 2009 | INR | 27 | 27 | 23.25 | 23.9 | 23.9 | +0.9 (+3.91%) | 7,697 |
| 18 May 2009 | INR | 23 | 23 | 23 | 23 | 23 | +0.5 (+2.22%) | 0 |
| 15 May 2009 | INR | 22.2 | 23 | 21.75 | 22.5 | 22.5 | -0.25 (-1.10%) | 9,369 |
| 14 May 2009 | INR | 21.55 | 23 | 21.5 | 22.75 | 22.75 | +0.35 (+1.56%) | 1,365 |
| 13 May 2009 | INR | 21.25 | 22.65 | 21.1 | 22.4 | 22.4 | +0.35 (+1.59%) | 1,090 |
| 12 May 2009 | INR | 21.5 | 22.85 | 21.5 | 22.05 | 22.05 | -0.15 (-0.68%) | 1,560 |
| 11 May 2009 | INR | 23 | 24.2 | 22 | 22.2 | 22.2 | -1 (-4.31%) | 2,698 |
| 8 May 2009 | INR | 23 | 24.85 | 23 | 23.2 | 23.2 | -0.8 (-3.33%) | 2,846 |
| 7 May 2009 | INR | 22 | 24.95 | 22 | 24 | 24 | +1.35 (+5.96%) | 31,392 |
| 6 May 2009 | INR | 23.45 | 23.45 | 21 | 22.65 | 22.65 | +0.9 (+4.14%) | 6,704 |
| 5 May 2009 | INR | 23 | 23 | 21.1 | 21.75 | 21.75 | -0.65 (-2.90%) | 1,074 |
| 4 May 2009 | INR | 22.5 | 23.5 | 21.9 | 22.4 | 22.4 | +0.2 (+0.90%) | 10,850 |
| 30 Apr 2009 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 21.7 | 22.7 | 21.7 | 22.2 | 22.2 | +1.6 (+7.77%) | 28,925 |
| 28 Apr 2009 | INR | 21 | 21 | 20.5 | 20.6 | 20.6 | -1.05 (-4.85%) | 492 |
| 27 Apr 2009 | INR | 22.2 | 22.45 | 21 | 21.65 | 21.65 | +1.25 (+6.13%) | 13,779 |
| 24 Apr 2009 | INR | 21.4 | 21.4 | 18.7 | 20.4 | 20.4 | 0.0 (0.0%) | 558 |
| 23 Apr 2009 | INR | 18.65 | 20.45 | 18.65 | 20.4 | 20.4 | -0.05 (-0.24%) | 988 |
| 22 Apr 2009 | INR | 19.55 | 21 | 19.55 | 20.45 | 20.45 | +0.4 (+2.00%) | 9,722 |
