| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | INR | 73.25 | 73.8 | 67.35 | 68.15 | 68.15 | -2.7 (-3.81%) | 17,013 |
| 9 Jun 2009 | INR | 68.2 | 73.95 | 68.2 | 70.85 | 70.85 | -0.9 (-1.25%) | 41,557 |
| 8 Jun 2009 | INR | 79.25 | 79.25 | 71.75 | 71.75 | 71.75 | -3.75 (-4.97%) | 53,468 |
| 5 Jun 2009 | INR | 75.5 | 75.5 | 75.5 | 75.5 | 75.5 | +3.55 (+4.93%) | 3,142 |
| 4 Jun 2009 | INR | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | +3.4 (+4.96%) | 1,788 |
| 3 Jun 2009 | INR | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | +3.25 (+4.98%) | 2,370 |
| 2 Jun 2009 | INR | 65.3 | 65.3 | 65.3 | 65.3 | 65.3 | +3.1 (+4.98%) | 2,376 |
| 1 Jun 2009 | INR | 62.2 | 62.2 | 62.2 | 62.2 | 62.2 | +2.95 (+4.98%) | 4,320 |
| 29 May 2009 | INR | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | +2.8 (+4.96%) | 6,599 |
| 28 May 2009 | INR | 53.8 | 56.45 | 53.8 | 56.45 | 56.45 | +2.65 (+4.93%) | 40,779 |
| 27 May 2009 | INR | 54 | 54.4 | 50.45 | 53.8 | 53.8 | +1.8 (+3.46%) | 14,818 |
| 26 May 2009 | INR | 53.7 | 53.9 | 51.4 | 52 | 52 | +0.65 (+1.27%) | 35,047 |
| 25 May 2009 | INR | 50.8 | 51.35 | 47.95 | 51.35 | 51.35 | +2.4 (+4.90%) | 80,813 |
| 22 May 2009 | INR | 47.8 | 51.25 | 46.7 | 48.95 | 48.95 | +2.05 (+4.37%) | 43,377 |
| 21 May 2009 | INR | 46 | 48.05 | 45.05 | 46.9 | 46.9 | +3.2 (+7.32%) | 73,586 |
| 20 May 2009 | INR | 41.65 | 44.2 | 39.9 | 43.7 | 43.7 | +3.7 (+9.25%) | 9,878 |
| 19 May 2009 | INR | 44.4 | 44.4 | 40 | 40 | 40 | +1.5 (+3.90%) | 17,212 |
| 15 May 2009 | INR | 38.05 | 40 | 37.5 | 38.5 | 38.5 | -1.15 (-2.90%) | 5,752 |
| 14 May 2009 | INR | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | +2.15 (+5.73%) | 50 |
| 13 May 2009 | INR | 40 | 40 | 37.5 | 37.5 | 37.5 | -1.95 (-4.94%) | 925 |
| 12 May 2009 | INR | 40 | 41 | 38.55 | 39.45 | 39.45 | -1.25 (-3.07%) | 2,304 |
| 11 May 2009 | INR | 39.25 | 41.45 | 38.25 | 40.7 | 40.7 | +3.45 (+9.26%) | 11,366 |
| 8 May 2009 | INR | 37.45 | 38.8 | 37.25 | 37.25 | 37.25 | -1.75 (-4.49%) | 1,685 |
| 7 May 2009 | INR | 40.75 | 40.75 | 39 | 39 | 39 | 0.0 (0.0%) | 1,776 |
| 6 May 2009 | INR | 41.8 | 41.8 | 38.5 | 39 | 39 | -1.05 (-2.62%) | 30,983 |
| 5 May 2009 | INR | 40.35 | 40.65 | 38.75 | 40.05 | 40.05 | +1.35 (+3.49%) | 1,702 |
| 4 May 2009 | INR | 40.95 | 41.7 | 38.7 | 38.7 | 38.7 | -1.25 (-3.13%) | 9,357 |
| 29 Apr 2009 | INR | 39.5 | 40 | 39.5 | 39.95 | 39.95 | +0.85 (+2.17%) | 2,362 |
| 28 Apr 2009 | INR | 39.9 | 41.95 | 39 | 39.1 | 39.1 | -1.2 (-2.98%) | 8,885 |
| 27 Apr 2009 | INR | 39.5 | 41.45 | 39 | 40.3 | 40.3 | +0.3 (+0.75%) | 4,348 |
