| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | INR | 66.5 | 66.95 | 62.7 | 63.55 | 63.55 | -1.8 (-2.75%) | 1,590 |
| 2 Jun 2009 | INR | 70.95 | 70.95 | 63.2 | 65.35 | 65.35 | -2.9 (-4.25%) | 2,610 |
| 1 Jun 2009 | INR | 71.5 | 71.8 | 66.7 | 68.25 | 68.25 | -3.55 (-4.94%) | 1,569 |
| 29 May 2009 | INR | 73.4 | 74.25 | 71 | 71.8 | 71.8 | +1.3 (+1.84%) | 925 |
| 28 May 2009 | INR | 67 | 72.5 | 65.05 | 70.5 | 70.5 | +0.3 (+0.43%) | 2,672 |
| 27 May 2009 | INR | 67 | 70.3 | 67 | 70.2 | 70.2 | +3.5 (+5.25%) | 1,450 |
| 26 May 2009 | INR | 65 | 70.3 | 58.5 | 66.7 | 66.7 | +2.8 (+4.38%) | 4,979 |
| 25 May 2009 | INR | 54.35 | 63.9 | 50.3 | 63.9 | 63.9 | +10.65 (+20%) | 8,649 |
| 22 May 2009 | INR | 52.9 | 53.5 | 51.3 | 53.25 | 53.25 | +1.5 (+2.90%) | 1,143 |
| 21 May 2009 | INR | 47.75 | 52 | 47.75 | 51.75 | 51.75 | +3.6 (+7.48%) | 6,042 |
| 20 May 2009 | INR | 44.15 | 49.45 | 44.15 | 48.15 | 48.15 | +1.7 (+3.66%) | 5,307 |
| 19 May 2009 | INR | 45 | 47 | 42.5 | 46.45 | 46.45 | +3.45 (+8.02%) | 1,395 |
| 18 May 2009 | INR | 43 | 43 | 43 | 43 | 43 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 43 | 43 | 42 | 43 | 43 | -0.95 (-2.16%) | 1,369 |
| 14 May 2009 | INR | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | +1.9 (+4.52%) | 100 |
| 13 May 2009 | INR | 41.85 | 43.25 | 41.85 | 42.05 | 42.05 | -1.15 (-2.66%) | 483 |
| 12 May 2009 | INR | 44 | 44.5 | 43.2 | 43.2 | 43.2 | +0.2 (+0.47%) | 1,632 |
| 11 May 2009 | INR | 45 | 45 | 43 | 43 | 43 | -0.1 (-0.23%) | 834 |
| 8 May 2009 | INR | 43.1 | 44.45 | 43.05 | 43.1 | 43.1 | -1.9 (-4.22%) | 387 |
| 7 May 2009 | INR | 42.55 | 45.7 | 42.55 | 45 | 45 | -0.85 (-1.85%) | 1,664 |
| 6 May 2009 | INR | 44 | 45.85 | 42.15 | 45.85 | 45.85 | +2.75 (+6.38%) | 259 |
| 5 May 2009 | INR | 43 | 46.95 | 42 | 43.1 | 43.1 | -0.05 (-0.12%) | 930 |
| 4 May 2009 | INR | 41.55 | 43.5 | 41.55 | 43.15 | 43.15 | -2 (-4.43%) | 1,821 |
| 30 Apr 2009 | INR | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 43.25 | 45.15 | 43.25 | 45.15 | 45.15 | +0.8 (+1.80%) | 350 |
| 28 Apr 2009 | INR | 44.7 | 44.7 | 44.35 | 44.35 | 44.35 | -4.65 (-9.49%) | 390 |
| 27 Apr 2009 | INR | 45.6 | 49 | 45.6 | 49 | 49 | +1 (+2.08%) | 51 |
| 24 Apr 2009 | INR | 48 | 48.1 | 48 | 48 | 48 | -0.25 (-0.52%) | 876 |
| 23 Apr 2009 | INR | 50 | 52 | 48 | 48.25 | 48.25 | -1.5 (-3.02%) | 1,044 |
| 22 Apr 2009 | INR | 49.75 | 50 | 49.75 | 49.75 | 49.75 | -1.25 (-2.45%) | 241 |
