| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 118 | 121.1111 | 112.6667 | 120.4444 | 54.2 | +4.889 (+4.23%) | 115,244 |
| 3 Jun 2009 | INR | 114.8889 | 115.5556 | 113.1111 | 115.5556 | 52 | +5.556 (+5.05%) | 320,066 |
| 2 Jun 2009 | INR | 106.4444 | 110 | 106.2223 | 110 | 49.5 | +5.333 (+5.10%) | 98,288 |
| 1 Jun 2009 | INR | 105.7777 | 105.7777 | 99.1111 | 104.6667 | 47.1 | +3.778 (+3.74%) | 69,577 |
| 29 May 2009 | INR | 98 | 100.8889 | 98 | 100.8889 | 45.4 | +4.889 (+5.09%) | 75,511 |
| 28 May 2009 | INR | 94 | 96.4444 | 90.2223 | 96 | 43.2 | +2.667 (+2.86%) | 24,133 |
| 27 May 2009 | INR | 88.2223 | 93.3333 | 88.2223 | 93.3333 | 42 | +4.444 (+5.00%) | 87,288 |
| 26 May 2009 | INR | 93.5556 | 93.5556 | 86 | 88.8889 | 40 | -1.111 (-1.23%) | 18,511 |
| 25 May 2009 | INR | 97.1111 | 97.1111 | 90 | 90 | 40.5 | -2.444 (-2.64%) | 35,444 |
| 22 May 2009 | INR | 90 | 93.5556 | 86.4444 | 92.4444 | 41.6 | +3.333 (+3.74%) | 30,311 |
| 21 May 2009 | INR | 89.1111 | 89.1111 | 89.1111 | 89.1111 | 40.1 | +4.222 (+4.97%) | 27,755 |
| 20 May 2009 | INR | 84.4444 | 84.8889 | 84.4444 | 84.8889 | 38.2 | +7.778 (+10.09%) | 19,266 |
| 19 May 2009 | INR | 77.1111 | 77.1111 | 77.1111 | 77.1111 | 34.7 | +5.111 (+7.10%) | 45,866 |
| 18 May 2009 | INR | 72 | 72 | 72 | 72 | 32.4 | +2 (+2.86%) | 0 |
| 15 May 2009 | INR | 72 | 72 | 67.1111 | 70 | 31.5 | +1.111 (+1.61%) | 79,155 |
| 14 May 2009 | INR | 73.5556 | 73.5556 | 68.2223 | 68.8889 | 31 | -4.667 (-6.34%) | 109,444 |
| 13 May 2009 | INR | 67.1111 | 73.5556 | 67.1111 | 73.5556 | 33.1 | +6.667 (+9.97%) | 40,311 |
| 12 May 2009 | INR | 64.8889 | 69.5556 | 64.8889 | 66.8889 | 30.1 | -2.889 (-4.14%) | 19,022 |
| 11 May 2009 | INR | 70 | 70.8889 | 69.1111 | 69.7777 | 31.4 | +3.333 (+5.02%) | 2,911 |
| 8 May 2009 | INR | 75.7777 | 75.7777 | 65.1111 | 66.4444 | 29.9 | -3.111 (-4.47%) | 44,711 |
| 7 May 2009 | INR | 70 | 71.5556 | 63.5556 | 69.5556 | 31.3 | +4.667 (+7.19%) | 40,311 |
| 6 May 2009 | INR | 67.1111 | 68 | 64.8889 | 64.8889 | 29.2 | +0.667 (+1.04%) | 13,866 |
| 5 May 2009 | INR | 64 | 64.8889 | 62 | 64.2223 | 28.9 | -0.889 (-1.37%) | 27,755 |
| 4 May 2009 | INR | 64.8889 | 66 | 61.3333 | 65.1111 | 29.3 | +2 (+3.17%) | 44,666 |
| 30 Apr 2009 | INR | 63.1111 | 63.1111 | 63.1111 | 63.1111 | 28.4 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 57.1111 | 64.8889 | 57.1111 | 63.1111 | 28.4 | +4 (+6.77%) | 89,311 |
| 28 Apr 2009 | INR | 60 | 62 | 58 | 59.1111 | 26.6 | -4.667 (-7.32%) | 20,111 |
| 27 Apr 2009 | INR | 66 | 66 | 63.3333 | 63.7777 | 28.7 | -2 (-3.04%) | 19,022 |
| 24 Apr 2009 | INR | 57.3333 | 67.7777 | 57.3333 | 65.7777 | 29.6 | +3.778 (+6.09%) | 149,399 |
| 23 Apr 2009 | INR | 60 | 63.1111 | 56.4444 | 62 | 27.9 | +7.111 (+12.96%) | 148,733 |
