| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 124 | 130 | 122 | 124.26 | 62.13 | -2.54 (-2.00%) | 77,602 |
| 3 Jun 2009 | INR | 130.3 | 130.3 | 125.6 | 126.8 | 63.4 | -2.6 (-2.01%) | 24,442 |
| 2 Jun 2009 | INR | 133.1 | 133.1 | 128.5 | 129.4 | 64.7 | -2.66 (-2.01%) | 8,708 |
| 1 Jun 2009 | INR | 132 | 139.9 | 129.5 | 132.06 | 66.03 | +1.12 (+0.86%) | 201,460 |
| 29 May 2009 | INR | 122 | 132 | 120.5 | 130.94 | 65.47 | +8.18 (+6.66%) | 232,668 |
| 28 May 2009 | INR | 123 | 124 | 120.1 | 122.76 | 61.38 | -2.64 (-2.11%) | 6,278 |
| 27 May 2009 | INR | 127.94 | 130 | 122.5 | 125.4 | 62.7 | +3.64 (+2.99%) | 204,210 |
| 26 May 2009 | INR | 130 | 132.8 | 121 | 121.76 | 60.88 | -8.3 (-6.38%) | 10,764 |
| 25 May 2009 | INR | 125 | 132 | 121.2 | 130.06 | 65.03 | +9.46 (+7.84%) | 87,560 |
| 22 May 2009 | INR | 116 | 123 | 116 | 120.6 | 60.3 | +0.6 (+0.50%) | 10,842 |
| 21 May 2009 | INR | 123.5 | 127.76 | 118 | 120 | 60 | +0.8 (+0.67%) | 33,698 |
| 20 May 2009 | INR | 115 | 124.76 | 112 | 119.2 | 59.6 | +4.2 (+3.65%) | 40,046 |
| 19 May 2009 | INR | 107 | 125 | 104 | 115 | 57.5 | +8.84 (+8.33%) | 46,066 |
| 18 May 2009 | INR | 106.16 | 106.16 | 106.16 | 106.16 | 53.08 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 104.9 | 109.8 | 103.7 | 106.16 | 53.08 | +3.16 (+3.07%) | 16,246 |
| 14 May 2009 | INR | 100 | 112.4 | 99.7 | 103 | 51.5 | +2 (+1.98%) | 454,704 |
| 13 May 2009 | INR | 99 | 102.44 | 99 | 101 | 50.5 | +0.94 (+0.94%) | 14,252 |
| 12 May 2009 | INR | 98.26 | 101.2 | 98.26 | 100.06 | 50.03 | -0.44 (-0.44%) | 4,760 |
| 11 May 2009 | INR | 104.76 | 104.76 | 99.16 | 100.5 | 50.25 | +0.4 (+0.40%) | 14,490 |
| 8 May 2009 | INR | 105.1 | 105.76 | 99.84 | 100.1 | 50.05 | -4.96 (-4.72%) | 52,088 |
| 7 May 2009 | INR | 99.26 | 108.5 | 99.26 | 105.06 | 52.53 | +4.86 (+4.85%) | 91,592 |
| 6 May 2009 | INR | 95.94 | 101.5 | 95.94 | 100.2 | 50.1 | -0.1 (-0.10%) | 7,624 |
| 5 May 2009 | INR | 99.26 | 101.94 | 99.26 | 100.3 | 50.15 | +0.2 (+0.20%) | 4,726 |
| 4 May 2009 | INR | 102 | 104 | 99.1 | 100.1 | 50.05 | 0.0 (0.0%) | 12,918 |
| 30 Apr 2009 | INR | 100.1 | 100.1 | 100.1 | 100.1 | 50.05 | -0.24 (-0.24%) | 0 |
| 29 Apr 2009 | INR | 98 | 104 | 98 | 100.34 | 50.17 | +0.44 (+0.44%) | 6,450 |
| 28 Apr 2009 | INR | 94 | 104.9 | 94 | 99.9 | 49.95 | +2.9 (+2.99%) | 25,346 |
| 27 Apr 2009 | INR | 92.3 | 97.26 | 92.3 | 97 | 48.5 | +1 (+1.04%) | 13,386 |
| 24 Apr 2009 | INR | 92.3 | 99 | 92.3 | 96 | 48 | +0.8 (+0.84%) | 5,930 |
| 23 Apr 2009 | INR | 90 | 95.8 | 90 | 95.2 | 47.6 | +0.3 (+0.32%) | 716 |
