| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | INR | 79.4 | 79.4 | 75.6 | 76.4 | 76.4 | +0.05 (+0.07%) | 700,783 |
| 29 May 2009 | INR | 74.55 | 77.75 | 74 | 76.35 | 76.35 | +2.4 (+3.25%) | 1,021,204 |
| 28 May 2009 | INR | 74 | 75.25 | 72 | 73.95 | 73.95 | +0.25 (+0.34%) | 626,070 |
| 27 May 2009 | INR | 70 | 74.95 | 70 | 73.7 | 73.7 | +4.4 (+6.35%) | 713,774 |
| 26 May 2009 | INR | 74.75 | 75.5 | 67.8 | 69.3 | 69.3 | -4.1 (-5.59%) | 795,334 |
| 25 May 2009 | INR | 73 | 74 | 71.6 | 73.4 | 73.4 | +1.5 (+2.09%) | 306,965 |
| 22 May 2009 | INR | 71.5 | 72.6 | 68.2 | 71.9 | 71.9 | +0.9 (+1.27%) | 562,619 |
| 21 May 2009 | INR | 75.9 | 77 | 68.15 | 71 | 71 | -3.5 (-4.70%) | 912,233 |
| 20 May 2009 | INR | 73 | 77 | 70.5 | 74.5 | 74.5 | +2 (+2.76%) | 945,794 |
| 19 May 2009 | INR | 67 | 73.3 | 55.15 | 72.5 | 72.5 | +10.25 (+16.47%) | 3,184,965 |
| 18 May 2009 | INR | 57.9 | 63.4 | 57.9 | 62.25 | 62.25 | +10.25 (+19.71%) | 5,690 |
| 15 May 2009 | INR | 49 | 53.85 | 49 | 52 | 52 | +3.05 (+6.23%) | 1,464,220 |
| 14 May 2009 | INR | 47.5 | 49.5 | 47.5 | 48.95 | 48.95 | -0.45 (-0.91%) | 384,393 |
| 13 May 2009 | INR | 48.8 | 51.75 | 48.8 | 49.4 | 49.4 | 0.0 (0.0%) | 789,622 |
| 12 May 2009 | INR | 48 | 49.45 | 46.8 | 49.4 | 49.4 | +1.3 (+2.70%) | 260,309 |
| 11 May 2009 | INR | 48.55 | 49.85 | 47.5 | 48.1 | 48.1 | -0.4 (-0.82%) | 615,856 |
| 8 May 2009 | INR | 47 | 48.85 | 46.5 | 48.5 | 48.5 | +1.3 (+2.75%) | 773,485 |
| 7 May 2009 | INR | 47.3 | 47.95 | 45.95 | 47.2 | 47.2 | +0.6 (+1.29%) | 645,000 |
| 6 May 2009 | INR | 45.15 | 49.45 | 45.15 | 46.6 | 46.6 | +0.9 (+1.97%) | 1,087,633 |
| 5 May 2009 | INR | 45.2 | 46.4 | 44.5 | 45.7 | 45.7 | -0.3 (-0.65%) | 396,068 |
| 4 May 2009 | INR | 44.4 | 46.5 | 43.8 | 46 | 46 | +3.25 (+7.60%) | 829,714 |
| 29 Apr 2009 | INR | 43.75 | 44.8 | 42.1 | 42.75 | 42.75 | -0.8 (-1.84%) | 1,036,978 |
| 28 Apr 2009 | INR | 47.35 | 48.5 | 43.25 | 43.55 | 43.55 | -3.15 (-6.75%) | 785,004 |
| 27 Apr 2009 | INR | 45.55 | 47.45 | 45.1 | 46.7 | 46.7 | +1.2 (+2.64%) | 713,416 |
| 24 Apr 2009 | INR | 44.1 | 45.75 | 44 | 45.5 | 45.5 | +1.7 (+3.88%) | 503,782 |
| 23 Apr 2009 | INR | 43.6 | 44.8 | 42.5 | 43.8 | 43.8 | +0.25 (+0.57%) | 324,022 |
| 22 Apr 2009 | INR | 44.6 | 45.7 | 43.1 | 43.55 | 43.55 | -0.95 (-2.13%) | 704,300 |
| 21 Apr 2009 | INR | 43.25 | 45.8 | 43.15 | 44.5 | 44.5 | -0.6 (-1.33%) | 644,973 |
| 20 Apr 2009 | INR | 46.1 | 47.7 | 44.5 | 45.1 | 45.1 | -1.6 (-3.43%) | 628,812 |
| 17 Apr 2009 | INR | 44.5 | 48.35 | 44.5 | 46.7 | 46.7 | +2.2 (+4.94%) | 1,109,971 |
