| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | INR | 45.2 | 45.9 | 43.4 | 45.25 | 45.25 | +0.6 (+1.34%) | 6,829,954 |
| 29 May 2009 | INR | 45.25 | 46.5 | 43.95 | 44.65 | 44.65 | 0.0 (0.0%) | 7,210,999 |
| 28 May 2009 | INR | 42.5 | 45.25 | 41.6 | 44.65 | 44.65 | +3.05 (+7.33%) | 14,018,543 |
| 27 May 2009 | INR | 42.7 | 43.75 | 41.15 | 41.6 | 41.6 | +0.1 (+0.24%) | 5,413,274 |
| 26 May 2009 | INR | 43.85 | 45.5 | 39.75 | 41.5 | 41.5 | -1.85 (-4.27%) | 12,420,636 |
| 25 May 2009 | INR | 40 | 43.6 | 40 | 43.35 | 43.35 | +3.65 (+9.19%) | 9,901,807 |
| 22 May 2009 | INR | 38.5 | 39.9 | 37.5 | 39.7 | 39.7 | +1.5 (+3.93%) | 4,686,276 |
| 21 May 2009 | INR | 38.8 | 40.9 | 37.35 | 38.2 | 38.2 | +0.4 (+1.06%) | 9,292,394 |
| 20 May 2009 | INR | 33.65 | 38.25 | 33.55 | 37.8 | 37.8 | +4 (+11.83%) | 7,506,956 |
| 19 May 2009 | INR | 36 | 38.7 | 32.1 | 33.8 | 33.8 | -1.05 (-3.01%) | 3,760,196 |
| 18 May 2009 | INR | 35 | 35.2 | 33.1 | 34.85 | 34.85 | +3.45 (+10.99%) | 10,021 |
| 15 May 2009 | INR | 31.9 | 32.45 | 31.25 | 31.4 | 31.4 | -0.3 (-0.95%) | 761,901 |
| 14 May 2009 | INR | 31.65 | 32 | 31.1 | 31.7 | 31.7 | -0.1 (-0.31%) | 644,184 |
| 13 May 2009 | INR | 32.5 | 33.4 | 31.8 | 31.8 | 31.8 | -0.4 (-1.24%) | 1,720,654 |
| 12 May 2009 | INR | 31.8 | 32.5 | 31.05 | 32.2 | 32.2 | +0.35 (+1.10%) | 1,714,876 |
| 11 May 2009 | INR | 33.8 | 33.8 | 31.45 | 31.85 | 31.85 | -1.2 (-3.63%) | 2,103,101 |
| 8 May 2009 | INR | 31.5 | 33.6 | 31.4 | 33.05 | 33.05 | +1.6 (+5.09%) | 3,696,617 |
| 7 May 2009 | INR | 31 | 31.9 | 31 | 31.45 | 31.45 | +0.3 (+0.96%) | 1,025,981 |
| 6 May 2009 | INR | 31.2 | 32.8 | 30.55 | 31.15 | 31.15 | +0.15 (+0.48%) | 2,607,888 |
| 5 May 2009 | INR | 31 | 31.75 | 30.6 | 31 | 31 | +0.2 (+0.65%) | 786,054 |
| 4 May 2009 | INR | 30.7 | 32 | 30.25 | 30.8 | 30.8 | +0.85 (+2.84%) | 1,237,941 |
| 29 Apr 2009 | INR | 30.6 | 30.6 | 29.25 | 29.95 | 29.95 | -0.05 (-0.17%) | 3,786,045 |
| 28 Apr 2009 | INR | 30.95 | 30.95 | 29.75 | 30 | 30 | -0.35 (-1.15%) | 1,489,638 |
| 27 Apr 2009 | INR | 31.25 | 32.35 | 30.1 | 30.35 | 30.35 | -1.15 (-3.65%) | 1,010,881 |
| 24 Apr 2009 | INR | 31.4 | 31.85 | 31.05 | 31.5 | 31.5 | +0.1 (+0.32%) | 704,515 |
| 23 Apr 2009 | INR | 31.65 | 31.95 | 30.6 | 31.4 | 31.4 | -0.25 (-0.79%) | 1,311,157 |
| 22 Apr 2009 | INR | 33.4 | 33.6 | 30.9 | 31.65 | 31.65 | -1.15 (-3.51%) | 1,617,082 |
| 21 Apr 2009 | INR | 31.35 | 33.55 | 30.7 | 32.8 | 32.8 | +0.6 (+1.86%) | 2,820,027 |
| 20 Apr 2009 | INR | 31.5 | 32.4 | 30.95 | 32.2 | 32.2 | +0.7 (+2.22%) | 2,511,116 |
| 17 Apr 2009 | INR | 32.4 | 33.55 | 31.05 | 31.5 | 31.5 | 0.0 (0.0%) | 2,689,488 |
