| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 50 | 51.45 | 48.5 | 50.4 | 10.08 | -0.1 (-0.20%) | 1,397,620 |
| 3 Jun 2009 | INR | 52 | 52.9 | 49.25 | 50.5 | 10.1 | -0.45 (-0.88%) | 1,307,585 |
| 2 Jun 2009 | INR | 49 | 51.7 | 48 | 50.95 | 10.19 | +3.9 (+8.29%) | 3,887,630 |
| 1 Jun 2009 | INR | 47.75 | 47.75 | 45.65 | 47.05 | 9.41 | +1.3 (+2.84%) | 633,420 |
| 29 May 2009 | INR | 45 | 48.1 | 44.4 | 45.75 | 9.15 | +1.05 (+2.35%) | 1,115,285 |
| 28 May 2009 | INR | 44.65 | 45.9 | 44.15 | 44.7 | 8.94 | 0.0 (0.0%) | 446,575 |
| 27 May 2009 | INR | 43 | 45.15 | 43 | 44.7 | 8.94 | +2.1 (+4.93%) | 500,160 |
| 26 May 2009 | INR | 46 | 47.25 | 42.25 | 42.6 | 8.52 | -2.8 (-6.17%) | 836,685 |
| 25 May 2009 | INR | 43.7 | 45.95 | 42 | 45.4 | 9.08 | +3.3 (+7.84%) | 1,194,770 |
| 22 May 2009 | INR | 41.8 | 42.9 | 40.05 | 42.1 | 8.42 | +0.05 (+0.12%) | 498,290 |
| 21 May 2009 | INR | 40 | 45.4 | 39.75 | 42.05 | 8.41 | +1.85 (+4.60%) | 2,158,405 |
| 20 May 2009 | INR | 35.75 | 40.9 | 35.75 | 40.2 | 8.04 | +4.75 (+13.40%) | 1,240,415 |
| 19 May 2009 | INR | 34 | 37.45 | 32.6 | 35.45 | 7.09 | +3.5 (+10.95%) | 1,126,580 |
| 18 May 2009 | INR | 31.95 | 31.95 | 31.95 | 31.95 | 6.39 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 32.1 | 32.55 | 31.8 | 31.95 | 6.39 | -0.1 (-0.31%) | 362,180 |
| 14 May 2009 | INR | 31.7 | 32.2 | 31.4 | 32.05 | 6.41 | +0.25 (+0.79%) | 78,870 |
| 13 May 2009 | INR | 32.1 | 33 | 31.7 | 31.8 | 6.36 | -0.55 (-1.70%) | 248,385 |
| 12 May 2009 | INR | 32.25 | 32.5 | 31.6 | 32.35 | 6.47 | +0.2 (+0.62%) | 103,335 |
| 11 May 2009 | INR | 33.5 | 33.8 | 31.75 | 32.15 | 6.43 | -0.55 (-1.68%) | 307,820 |
| 8 May 2009 | INR | 32 | 34.45 | 32 | 32.7 | 6.54 | +0.2 (+0.62%) | 737,760 |
| 7 May 2009 | INR | 32.25 | 33 | 32.25 | 32.5 | 6.5 | +0.35 (+1.09%) | 139,720 |
| 6 May 2009 | INR | 32.1 | 33.8 | 32 | 32.15 | 6.43 | -0.3 (-0.92%) | 336,250 |
| 5 May 2009 | INR | 32.1 | 33 | 32 | 32.45 | 6.49 | +0.25 (+0.78%) | 243,280 |
| 4 May 2009 | INR | 32 | 32.45 | 31.8 | 32.2 | 6.44 | +0.5 (+1.58%) | 128,785 |
| 30 Apr 2009 | INR | 31.7 | 31.7 | 31.7 | 31.7 | 6.34 | +0.4 (+1.28%) | 0 |
| 29 Apr 2009 | INR | 31.95 | 31.95 | 31.1 | 31.3 | 6.26 | +0.05 (+0.16%) | 84,505 |
| 28 Apr 2009 | INR | 31.55 | 32 | 31.1 | 31.25 | 6.25 | -0.4 (-1.26%) | 72,145 |
| 27 Apr 2009 | INR | 31.75 | 33.2 | 31.5 | 31.65 | 6.33 | -0.3 (-0.94%) | 277,330 |
| 24 Apr 2009 | INR | 32.5 | 32.8 | 30.8 | 31.95 | 6.39 | -0.5 (-1.54%) | 243,695 |
| 23 Apr 2009 | INR | 32.2 | 33.2 | 32.05 | 32.45 | 6.49 | +0.05 (+0.15%) | 194,385 |
