| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | INR | 24.8 | 27.4 | 24.7 | 26.45 | 26.45 | +0.95 (+3.73%) | 12,412 |
| 9 Jun 2009 | INR | 26.7 | 26.7 | 23.5 | 25.5 | 25.5 | -0.55 (-2.11%) | 32,993 |
| 8 Jun 2009 | INR | 28.55 | 30.6 | 26.05 | 26.05 | 26.05 | -3.15 (-10.79%) | 30,934 |
| 5 Jun 2009 | INR | 27.25 | 29.3 | 26.8 | 29.2 | 29.2 | +2 (+7.35%) | 15,506 |
| 4 Jun 2009 | INR | 26 | 27.6 | 25.65 | 27.2 | 27.2 | +1.25 (+4.82%) | 8,434 |
| 3 Jun 2009 | INR | 26.2 | 26.6 | 25.3 | 25.95 | 25.95 | +0.35 (+1.37%) | 6,710 |
| 2 Jun 2009 | INR | 26.4 | 26.4 | 25.35 | 25.6 | 25.6 | 0.0 (0.0%) | 19,820 |
| 1 Jun 2009 | INR | 24.4 | 26.3 | 24.35 | 25.6 | 25.6 | +0.45 (+1.79%) | 7,051 |
| 29 May 2009 | INR | 25.5 | 25.5 | 24.6 | 25.15 | 25.15 | +1.15 (+4.79%) | 14,166 |
| 28 May 2009 | INR | 25.9 | 25.9 | 22.5 | 24 | 24 | -0.75 (-3.03%) | 20,083 |
| 27 May 2009 | INR | 25.4 | 25.8 | 24.6 | 24.75 | 24.75 | +0.2 (+0.81%) | 8,098 |
| 26 May 2009 | INR | 24.9 | 27.1 | 24.5 | 24.55 | 24.55 | +0.2 (+0.82%) | 34,622 |
| 25 May 2009 | INR | 23 | 25.1 | 23 | 24.35 | 24.35 | +0.9 (+3.84%) | 20,781 |
| 22 May 2009 | INR | 24 | 26 | 23 | 23.45 | 23.45 | -1.05 (-4.29%) | 20,887 |
| 21 May 2009 | INR | 24.5 | 26.1 | 23.4 | 24.5 | 24.5 | +1 (+4.26%) | 10,509 |
| 20 May 2009 | INR | 21.5 | 25.25 | 21.5 | 23.5 | 23.5 | +1 (+4.44%) | 13,941 |
| 19 May 2009 | INR | 18 | 22.5 | 18 | 22.5 | 22.5 | +3.75 (+20%) | 18,959 |
| 15 May 2009 | INR | 18.05 | 19.2 | 18 | 18.75 | 18.75 | +0.25 (+1.35%) | 9,456 |
| 14 May 2009 | INR | 17.75 | 18.5 | 17.75 | 18.5 | 18.5 | 0.0 (0.0%) | 3,001 |
| 13 May 2009 | INR | 17.3 | 18.75 | 17.3 | 18.5 | 18.5 | +0.95 (+5.41%) | 177 |
| 12 May 2009 | INR | 17.55 | 17.9 | 17.15 | 17.55 | 17.55 | -0.8 (-4.36%) | 2,004 |
| 11 May 2009 | INR | 17.8 | 18.35 | 17.5 | 18.35 | 18.35 | -0.15 (-0.81%) | 1,910 |
| 8 May 2009 | INR | 17.55 | 18.5 | 17.55 | 18.5 | 18.5 | +0.7 (+3.93%) | 5,597 |
| 7 May 2009 | INR | 17.05 | 18 | 17.05 | 17.8 | 17.8 | +0.1 (+0.56%) | 2,303 |
| 6 May 2009 | INR | 17 | 18 | 17 | 17.7 | 17.7 | +0.2 (+1.14%) | 2,811 |
| 5 May 2009 | INR | 17.5 | 17.85 | 17.3 | 17.5 | 17.5 | +0.2 (+1.16%) | 1,228 |
| 4 May 2009 | INR | 17.6 | 19.2 | 17.25 | 17.3 | 17.3 | -0.65 (-3.62%) | 9,561 |
| 29 Apr 2009 | INR | 18.35 | 18.35 | 17.4 | 17.95 | 17.95 | +0.4 (+2.28%) | 40 |
| 28 Apr 2009 | INR | 18.55 | 18.6 | 17.55 | 17.55 | 17.55 | -1.45 (-7.63%) | 4,851 |
| 27 Apr 2009 | INR | 18.75 | 19.8 | 18.2 | 19 | 19 | +0.5 (+2.70%) | 5,431 |
