| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 120 | 122.05 | 116.6 | 122.05 | 122.05 | +5.35 (+4.58%) | 5,640 |
| 3 Jun 2009 | INR | 116.7 | 116.7 | 107 | 116.7 | 116.7 | +5.6 (+5.04%) | 23,860 |
| 2 Jun 2009 | INR | 111.1 | 111.1 | 109 | 111.1 | 111.1 | +5.3 (+5.01%) | 20,474 |
| 1 Jun 2009 | INR | 105.1 | 105.8 | 105 | 105.8 | 105.8 | +5.05 (+5.01%) | 738 |
| 29 May 2009 | INR | 100.7 | 100.75 | 100.7 | 100.75 | 100.75 | +4.75 (+4.95%) | 3,130 |
| 28 May 2009 | INR | 94 | 96 | 93 | 96 | 96 | +4.6 (+5.03%) | 6,808 |
| 27 May 2009 | INR | 88 | 91.4 | 87.2 | 91.4 | 91.4 | +5.4 (+6.28%) | 4,471 |
| 26 May 2009 | INR | 90 | 90.9 | 82.65 | 86 | 86 | -0.55 (-0.64%) | 7,007 |
| 25 May 2009 | INR | 81.8 | 86.55 | 81.8 | 86.55 | 86.55 | +4.7 (+5.74%) | 6,305 |
| 22 May 2009 | INR | 82.45 | 82.45 | 77.5 | 81.85 | 81.85 | +3.35 (+4.27%) | 14,722 |
| 21 May 2009 | INR | 78.5 | 78.5 | 78.5 | 78.5 | 78.5 | +3.75 (+5.02%) | 1,165 |
| 20 May 2009 | INR | 73.9 | 74.75 | 73.9 | 74.75 | 74.75 | +3.6 (+5.06%) | 1,380 |
| 19 May 2009 | INR | 70 | 71.15 | 70 | 71.15 | 71.15 | -3.35 (-4.50%) | 1,797 |
| 18 May 2009 | INR | 74.5 | 74.5 | 74.5 | 74.5 | 74.5 | +6.75 (+9.96%) | 0 |
| 15 May 2009 | INR | 69.75 | 69.75 | 67.4 | 67.75 | 67.75 | -1.95 (-2.80%) | 1,626 |
| 14 May 2009 | INR | 68 | 69.95 | 67.15 | 69.7 | 69.7 | +0.2 (+0.29%) | 1,795 |
| 13 May 2009 | INR | 68.25 | 69.75 | 67.6 | 69.5 | 69.5 | +0.5 (+0.72%) | 960 |
| 12 May 2009 | INR | 68.45 | 70 | 66.7 | 69 | 69 | +0.9 (+1.32%) | 1,193 |
| 11 May 2009 | INR | 70 | 70 | 66.05 | 68.1 | 68.1 | -1.4 (-2.01%) | 3,325 |
| 8 May 2009 | INR | 68.05 | 70 | 66.55 | 69.5 | 69.5 | -0.5 (-0.71%) | 1,708 |
| 7 May 2009 | INR | 69 | 70 | 68 | 70 | 70 | +1 (+1.45%) | 654 |
| 6 May 2009 | INR | 68.4 | 71.4 | 68.25 | 69 | 69 | +0.5 (+0.73%) | 3,231 |
| 5 May 2009 | INR | 68.8 | 71.45 | 65.5 | 68.5 | 68.5 | -0.2 (-0.29%) | 1,918 |
| 4 May 2009 | INR | 68.15 | 71.9 | 68.1 | 68.7 | 68.7 | -5.8 (-7.79%) | 2,028 |
| 30 Apr 2009 | INR | 74.5 | 74.5 | 74.5 | 74.5 | 74.5 | +4.75 (+6.81%) | 0 |
| 29 Apr 2009 | INR | 70.95 | 70.95 | 67 | 69.75 | 69.75 | +0.75 (+1.09%) | 1,562 |
| 28 Apr 2009 | INR | 67.25 | 72.4 | 66.5 | 69 | 69 | -0.95 (-1.36%) | 1,326 |
| 27 Apr 2009 | INR | 68 | 70 | 67 | 69.95 | 69.95 | +1.95 (+2.87%) | 609 |
| 24 Apr 2009 | INR | 71 | 71 | 66 | 68 | 68 | -0.5 (-0.73%) | 2,385 |
| 23 Apr 2009 | INR | 66.05 | 72.75 | 66 | 68.5 | 68.5 | -0.75 (-1.08%) | 729 |
