| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 28.7 | 33.45 | 28 | 32.75 | 32.75 | +3.85 (+13.32%) | 120,260 |
| 3 Jun 2009 | INR | 29.75 | 29.75 | 28.5 | 28.9 | 28.9 | +0.4 (+1.40%) | 23,568 |
| 2 Jun 2009 | INR | 29.5 | 30.8 | 27.55 | 28.5 | 28.5 | -0.75 (-2.56%) | 93,747 |
| 1 Jun 2009 | INR | 29.7 | 29.9 | 27.7 | 29.25 | 29.25 | +1.2 (+4.28%) | 69,256 |
| 29 May 2009 | INR | 28 | 29.6 | 26.65 | 28.05 | 28.05 | +1.3 (+4.86%) | 59,142 |
| 28 May 2009 | INR | 26.65 | 28 | 26.15 | 26.75 | 26.75 | -0.5 (-1.83%) | 18,853 |
| 27 May 2009 | INR | 27.45 | 27.95 | 26.5 | 27.25 | 27.25 | +0.7 (+2.64%) | 42,538 |
| 26 May 2009 | INR | 28 | 30.35 | 26.25 | 26.55 | 26.55 | -1.3 (-4.67%) | 90,312 |
| 25 May 2009 | INR | 26.85 | 28 | 26 | 27.85 | 27.85 | +2.5 (+9.86%) | 78,439 |
| 22 May 2009 | INR | 24 | 25.6 | 23.25 | 25.35 | 25.35 | +1.65 (+6.96%) | 55,728 |
| 21 May 2009 | INR | 24.5 | 25 | 23 | 23.7 | 23.7 | +1.35 (+6.04%) | 79,157 |
| 20 May 2009 | INR | 21.95 | 23.1 | 21.7 | 22.35 | 22.35 | +0.95 (+4.44%) | 63,094 |
| 19 May 2009 | INR | 21.05 | 22.45 | 20.45 | 21.4 | 21.4 | +0.4 (+1.90%) | 50,601 |
| 18 May 2009 | INR | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 21.7 | 21.9 | 20.8 | 21 | 21 | +0.1 (+0.48%) | 16,540 |
| 14 May 2009 | INR | 21.5 | 22.35 | 19.05 | 20.9 | 20.9 | -1.05 (-4.78%) | 16,770 |
| 13 May 2009 | INR | 22.8 | 23.4 | 21.75 | 21.95 | 21.95 | -0.4 (-1.79%) | 18,132 |
| 12 May 2009 | INR | 21.65 | 23.3 | 21.25 | 22.35 | 22.35 | +1.4 (+6.68%) | 51,109 |
| 11 May 2009 | INR | 22.9 | 22.9 | 20.35 | 20.95 | 20.95 | -0.6 (-2.78%) | 9,804 |
| 8 May 2009 | INR | 21.5 | 22 | 20.95 | 21.55 | 21.55 | +0.25 (+1.17%) | 18,068 |
| 7 May 2009 | INR | 22.4 | 22.4 | 20 | 21.3 | 21.3 | +0.6 (+2.90%) | 11,368 |
| 6 May 2009 | INR | 21.9 | 21.9 | 20.45 | 20.7 | 20.7 | -0.6 (-2.82%) | 15,257 |
| 5 May 2009 | INR | 20.5 | 21.75 | 20.5 | 21.3 | 21.3 | 0.0 (0.0%) | 13,379 |
| 4 May 2009 | INR | 18.2 | 22.4 | 18.2 | 21.3 | 21.3 | +0.4 (+1.91%) | 7,185 |
| 30 Apr 2009 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 20.9 | 21 | 20.55 | 20.9 | 20.9 | -0.1 (-0.48%) | 2,135 |
| 28 Apr 2009 | INR | 20.15 | 21.25 | 20.15 | 21 | 21 | +0.25 (+1.20%) | 3,481 |
| 27 Apr 2009 | INR | 21 | 22.35 | 20.7 | 20.75 | 20.75 | -1.25 (-5.68%) | 14,635 |
| 24 Apr 2009 | INR | 21.7 | 22.2 | 21.7 | 22 | 22 | +0.65 (+3.04%) | 10,149 |
| 23 Apr 2009 | INR | 21 | 21.5 | 20.5 | 21.35 | 21.35 | +0.1 (+0.47%) | 2,369 |
