| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | INR | 49.7 | 51.95 | 49 | 51.4 | 51.4 | +2.9 (+5.98%) | 13,312,082 |
| 29 May 2009 | INR | 49.5 | 50.4 | 47.8 | 48.5 | 48.5 | -0.4 (-0.82%) | 9,154,785 |
| 28 May 2009 | INR | 47.9 | 49.8 | 46.05 | 48.9 | 48.9 | +1.4 (+2.95%) | 16,579,538 |
| 27 May 2009 | INR | 45.8 | 48.5 | 45.8 | 47.5 | 47.5 | +2.05 (+4.51%) | 10,241,522 |
| 26 May 2009 | INR | 48 | 48 | 43.15 | 45.45 | 45.45 | -1.55 (-3.30%) | 15,997,389 |
| 25 May 2009 | INR | 44.05 | 47.6 | 43.15 | 47 | 47 | +3.7 (+8.55%) | 10,782,759 |
| 22 May 2009 | INR | 40.25 | 43.35 | 39 | 43.3 | 43.3 | +2.75 (+6.78%) | 6,139,695 |
| 21 May 2009 | INR | 40 | 42.3 | 38.75 | 40.55 | 40.55 | +0.75 (+1.88%) | 8,812,727 |
| 20 May 2009 | INR | 37.5 | 40.5 | 37 | 39.8 | 39.8 | +2.2 (+5.85%) | 7,815,263 |
| 19 May 2009 | INR | 40 | 40 | 31.15 | 37.6 | 37.6 | -0.15 (-0.40%) | 8,537,725 |
| 18 May 2009 | INR | 36.85 | 39.4 | 36 | 37.75 | 37.75 | +3.95 (+11.69%) | 29,795 |
| 15 May 2009 | INR | 34.4 | 34.85 | 33.45 | 33.8 | 33.8 | -0.15 (-0.44%) | 2,743,978 |
| 14 May 2009 | INR | 33.5 | 34.45 | 32.8 | 33.95 | 33.95 | -0.05 (-0.15%) | 3,224,088 |
| 13 May 2009 | INR | 35.9 | 36.4 | 33.5 | 34 | 34 | -1.3 (-3.68%) | 6,810,525 |
| 12 May 2009 | INR | 35.2 | 35.5 | 34.1 | 35.3 | 35.3 | +0.4 (+1.15%) | 8,035,705 |
| 11 May 2009 | INR | 35.5 | 36.6 | 33.65 | 34.9 | 34.9 | +0.1 (+0.29%) | 21,560,659 |
| 8 May 2009 | INR | 32.9 | 35.2 | 32.2 | 34.8 | 34.8 | +2.7 (+8.41%) | 17,295,115 |
| 7 May 2009 | INR | 32 | 33 | 31.4 | 32.1 | 32.1 | +0.6 (+1.90%) | 4,661,725 |
| 6 May 2009 | INR | 32.5 | 33.4 | 30.8 | 31.5 | 31.5 | -0.85 (-2.63%) | 4,004,292 |
| 5 May 2009 | INR | 32.1 | 33.2 | 32 | 32.35 | 32.35 | -0.05 (-0.15%) | 4,687,236 |
| 4 May 2009 | INR | 33.5 | 34.25 | 32.1 | 32.4 | 32.4 | -0.05 (-0.15%) | 6,908,690 |
| 29 Apr 2009 | INR | 31 | 33 | 29.35 | 32.45 | 32.45 | +3.3 (+11.32%) | 11,209,686 |
| 28 Apr 2009 | INR | 31.1 | 31.35 | 28.75 | 29.15 | 29.15 | -1.65 (-5.36%) | 4,679,458 |
| 27 Apr 2009 | INR | 31.5 | 32.35 | 29.8 | 30.8 | 30.8 | -0.65 (-2.07%) | 7,470,921 |
| 24 Apr 2009 | INR | 32.5 | 32.85 | 31.05 | 31.45 | 31.45 | -1.05 (-3.23%) | 9,181,423 |
| 23 Apr 2009 | INR | 29.6 | 32.65 | 28.25 | 32.5 | 32.5 | +3.3 (+11.30%) | 10,642,366 |
| 22 Apr 2009 | INR | 31.75 | 31.75 | 28.4 | 29.2 | 29.2 | -2.25 (-7.15%) | 6,991,267 |
| 21 Apr 2009 | INR | 28 | 31.65 | 28 | 31.45 | 31.45 | +1.9 (+6.43%) | 8,053,452 |
| 20 Apr 2009 | INR | 29.9 | 30.4 | 28.1 | 29.55 | 29.55 | +0.3 (+1.03%) | 3,421,002 |
| 17 Apr 2009 | INR | 28.5 | 31.4 | 28.5 | 29.25 | 29.25 | +0.9 (+3.17%) | 8,839,883 |
