| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2009 | INR | 98.3 | 98.3 | 87 | 87.5 | 87.5 | -8.5 (-8.85%) | 1,139,555 |
| 5 Jun 2009 | INR | 101.5 | 105.9 | 95.1 | 96 | 96 | -3.95 (-3.95%) | 1,565,681 |
| 4 Jun 2009 | INR | 103.4 | 104.3 | 98.6 | 99.95 | 99.95 | -3.05 (-2.96%) | 2,636,646 |
| 3 Jun 2009 | INR | 100.8 | 109.25 | 100.8 | 103 | 103 | +4 (+4.04%) | 3,658,042 |
| 2 Jun 2009 | INR | 99.75 | 102.9 | 92.15 | 99 | 99 | +1.5 (+1.54%) | 1,804,097 |
| 1 Jun 2009 | INR | 97 | 99.8 | 96.2 | 97.5 | 97.5 | +2.5 (+2.63%) | 1,436,717 |
| 29 May 2009 | INR | 85 | 100.45 | 85 | 95 | 95 | +6 (+6.74%) | 3,747,679 |
| 28 May 2009 | INR | 89.4 | 91.4 | 80.2 | 89 | 89 | +0.9 (+1.02%) | 3,636,150 |
| 27 May 2009 | INR | 92.7 | 94.9 | 87.1 | 88.1 | 88.1 | -0.9 (-1.01%) | 601,941 |
| 26 May 2009 | INR | 97 | 103 | 88.15 | 89 | 89 | -8 (-8.25%) | 917,877 |
| 25 May 2009 | INR | 93.2 | 98.95 | 81 | 97 | 97 | +5.6 (+6.13%) | 1,348,793 |
| 22 May 2009 | INR | 89.5 | 94.65 | 88.35 | 91.4 | 91.4 | +2.3 (+2.58%) | 1,754,481 |
| 21 May 2009 | INR | 82 | 99.5 | 77 | 89.1 | 89.1 | +8.2 (+10.14%) | 5,863,167 |
| 20 May 2009 | INR | 75.5 | 82.5 | 75 | 80.9 | 80.9 | +6.05 (+8.08%) | 2,085,428 |
| 19 May 2009 | INR | 80.25 | 82 | 67.65 | 74.85 | 74.85 | -3.5 (-4.47%) | 3,802,178 |
| 18 May 2009 | INR | 74.5 | 80 | 74.5 | 78.35 | 78.35 | +8.35 (+11.93%) | 5,656 |
| 15 May 2009 | INR | 69.9 | 72.6 | 69 | 70 | 70 | +1.3 (+1.89%) | 851,138 |
| 14 May 2009 | INR | 66 | 68.75 | 64 | 68.7 | 68.7 | +1 (+1.48%) | 575,165 |
| 13 May 2009 | INR | 70 | 70 | 67.05 | 67.7 | 67.7 | -1.9 (-2.73%) | 179,139 |
| 12 May 2009 | INR | 67.3 | 69.9 | 66 | 69.6 | 69.6 | +2.6 (+3.88%) | 438,422 |
| 11 May 2009 | INR | 70 | 70.95 | 61.8 | 67 | 67 | -2.3 (-3.32%) | 443,976 |
| 8 May 2009 | INR | 73 | 73.4 | 68.7 | 69.3 | 69.3 | -4.3 (-5.84%) | 595,378 |
| 7 May 2009 | INR | 69.1 | 74.1 | 68.65 | 73.6 | 73.6 | +6.25 (+9.28%) | 1,618,413 |
| 6 May 2009 | INR | 70.9 | 74.75 | 67.25 | 67.35 | 67.35 | -2.8 (-3.99%) | 1,468,860 |
| 5 May 2009 | INR | 71.45 | 72.85 | 68.6 | 70.15 | 70.15 | +1.45 (+2.11%) | 777,352 |
| 4 May 2009 | INR | 67.8 | 71 | 67.8 | 68.7 | 68.7 | +3.85 (+5.94%) | 1,219,598 |
| 29 Apr 2009 | INR | 64.5 | 65.7 | 62.5 | 64.85 | 64.85 | +1.35 (+2.13%) | 2,503,243 |
| 28 Apr 2009 | INR | 63.6 | 65.7 | 62 | 63.5 | 63.5 | -0.05 (-0.08%) | 1,000,325 |
| 27 Apr 2009 | INR | 64.05 | 69.5 | 62.5 | 63.55 | 63.55 | -1.55 (-2.38%) | 973,424 |
| 24 Apr 2009 | INR | 63.45 | 67.45 | 63.45 | 65.1 | 65.1 | +1.7 (+2.68%) | 1,143,814 |
