| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | INR | 50.16 | 50.16 | 50.16 | 50.16 | 25.08 | +2.4 (+5.03%) | 52,000 |
| 1 Jun 2009 | INR | 47.76 | 47.76 | 47.76 | 47.76 | 23.88 | +2.3 (+5.06%) | 57,600 |
| 29 May 2009 | INR | 44 | 45.46 | 42.16 | 45.46 | 22.73 | +4.16 (+10.07%) | 24,164 |
| 28 May 2009 | INR | 38.76 | 41.54 | 38.76 | 41.3 | 20.65 | +3.54 (+9.38%) | 21,062 |
| 27 May 2009 | INR | 37.7 | 38.76 | 37.04 | 37.76 | 18.88 | +2.56 (+7.27%) | 30,892 |
| 26 May 2009 | INR | 36.76 | 38.84 | 35 | 35.2 | 17.6 | -1 (-2.76%) | 16,244 |
| 25 May 2009 | INR | 37.4 | 37.4 | 34.5 | 36.2 | 18.1 | +2 (+5.85%) | 31,422 |
| 22 May 2009 | INR | 34 | 35.5 | 34 | 34.2 | 17.1 | +0.3 (+0.88%) | 12,310 |
| 21 May 2009 | INR | 32.9 | 35.2 | 32.9 | 33.9 | 16.95 | +1.9 (+5.94%) | 16,624 |
| 20 May 2009 | INR | 31 | 32.66 | 31 | 32 | 16 | +2.36 (+7.96%) | 3,460 |
| 19 May 2009 | INR | 27.1 | 31.36 | 27.1 | 29.64 | 14.82 | +0.24 (+0.82%) | 3,100 |
| 18 May 2009 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 14.7 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 28.3 | 29.86 | 28.3 | 29.4 | 14.7 | +1.36 (+4.85%) | 2,452 |
| 14 May 2009 | INR | 26.54 | 28.54 | 26.54 | 28.04 | 14.02 | -0.5 (-1.75%) | 742 |
| 13 May 2009 | INR | 28.3 | 28.54 | 28.3 | 28.54 | 14.27 | -0.96 (-3.25%) | 1,200 |
| 12 May 2009 | INR | 29.76 | 30.3 | 29 | 29.5 | 14.75 | -0.6 (-1.99%) | 3,758 |
| 11 May 2009 | INR | 32 | 34 | 30 | 30.1 | 15.05 | -1.66 (-5.23%) | 5,540 |
| 8 May 2009 | INR | 31.7 | 32.6 | 31 | 31.76 | 15.88 | -1.04 (-3.17%) | 15,212 |
| 7 May 2009 | INR | 34 | 34.04 | 32.3 | 32.8 | 16.4 | -0.3 (-0.91%) | 26,328 |
| 6 May 2009 | INR | 34.9 | 34.9 | 32 | 33.1 | 16.55 | +1.4 (+4.42%) | 54,066 |
| 5 May 2009 | INR | 31.4 | 31.7 | 31.4 | 31.7 | 15.85 | +5.3 (+20.08%) | 24,118 |
| 4 May 2009 | INR | 24.04 | 26.4 | 24.04 | 26.4 | 13.2 | +4.4 (+20.00%) | 17,362 |
| 30 Apr 2009 | INR | 22 | 22 | 22 | 22 | 11 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 22.76 | 22.76 | 21.04 | 22 | 11 | -0.2 (-0.90%) | 2,030 |
| 28 Apr 2009 | INR | 21 | 22.3 | 20.64 | 22.2 | 11.1 | +0.7 (+3.26%) | 2,494 |
| 27 Apr 2009 | INR | 21 | 22.9 | 21 | 21.5 | 10.75 | +1.04 (+5.08%) | 4,958 |
| 24 Apr 2009 | INR | 21.5 | 21.5 | 20.26 | 20.46 | 10.23 | +0.46 (+2.30%) | 2,600 |
| 23 Apr 2009 | INR | 17.6 | 23.46 | 17.6 | 20 | 10 | -0.96 (-4.58%) | 1,670 |
| 22 Apr 2009 | INR | 21 | 21 | 19.9 | 20.96 | 10.48 | -0.04 (-0.19%) | 8,912 |
| 21 Apr 2009 | INR | 21.2 | 21.2 | 20.14 | 21 | 10.5 | -0.14 (-0.66%) | 326 |
