| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | INR | 41.5 | 42 | 40.5 | 41.85 | 4.185 | +1.9 (+4.76%) | 470,010 |
| 2 Jun 2009 | INR | 41.25 | 41.25 | 38.3 | 39.95 | 3.995 | +0.65 (+1.65%) | 352,060 |
| 1 Jun 2009 | INR | 39.3 | 39.3 | 39.3 | 39.3 | 3.93 | +1.9 (+5.08%) | 105,060 |
| 29 May 2009 | INR | 37.2 | 37.4 | 36.05 | 37.4 | 3.74 | +1.8 (+5.06%) | 209,080 |
| 28 May 2009 | INR | 36 | 36.15 | 33.05 | 35.6 | 3.56 | +1.15 (+3.34%) | 260,620 |
| 27 May 2009 | INR | 34.25 | 34.95 | 33 | 34.45 | 3.445 | +1.15 (+3.45%) | 337,020 |
| 26 May 2009 | INR | 34 | 34 | 32.6 | 33.3 | 3.33 | +0.95 (+2.94%) | 1,329,950 |
| 25 May 2009 | INR | 32 | 32.35 | 31 | 32.35 | 3.235 | +1.55 (+5.03%) | 1,006,540 |
| 22 May 2009 | INR | 30.8 | 30.8 | 29.55 | 30.8 | 3.08 | +1.45 (+4.94%) | 166,090 |
| 21 May 2009 | INR | 29.35 | 29.35 | 29.35 | 29.35 | 2.935 | +2.65 (+9.93%) | 237,160 |
| 20 May 2009 | INR | 26.7 | 26.7 | 26.45 | 26.7 | 2.67 | +2.45 (+10.10%) | 56,900 |
| 19 May 2009 | INR | 24.25 | 24.25 | 24.25 | 24.25 | 2.425 | +2.2 (+9.98%) | 62,160 |
| 18 May 2009 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 2.205 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 24.8 | 24.8 | 21.55 | 22.05 | 2.205 | -0.5 (-2.22%) | 222,520 |
| 14 May 2009 | INR | 24.15 | 24.15 | 22.25 | 22.55 | 2.255 | -2.1 (-8.52%) | 92,580 |
| 13 May 2009 | INR | 23 | 25.1 | 22.65 | 24.65 | 2.465 | +1.8 (+7.88%) | 63,980 |
| 12 May 2009 | INR | 23.25 | 23.5 | 21 | 22.85 | 2.285 | -0.35 (-1.51%) | 32,200 |
| 11 May 2009 | INR | 23.05 | 24.4 | 23.05 | 23.2 | 2.32 | +0.05 (+0.22%) | 31,110 |
| 8 May 2009 | INR | 24 | 24.75 | 23 | 23.15 | 2.315 | -0.95 (-3.94%) | 64,910 |
| 7 May 2009 | INR | 24.1 | 24.3 | 23.6 | 24.1 | 2.41 | +0.1 (+0.42%) | 19,420 |
| 6 May 2009 | INR | 23.6 | 25.25 | 23.6 | 24 | 2.4 | -0.4 (-1.64%) | 19,280 |
| 5 May 2009 | INR | 24.75 | 24.85 | 24 | 24.4 | 2.44 | 0.0 (0.0%) | 24,130 |
| 4 May 2009 | INR | 24.85 | 25.45 | 23.7 | 24.4 | 2.44 | -0.55 (-2.20%) | 66,040 |
| 30 Apr 2009 | INR | 24.95 | 24.95 | 24.95 | 24.95 | 2.495 | +0.1 (+0.40%) | 0 |
| 29 Apr 2009 | INR | 23.05 | 25.15 | 23.05 | 24.85 | 2.485 | +0.9 (+3.76%) | 83,350 |
| 28 Apr 2009 | INR | 23.05 | 24.45 | 22.65 | 23.95 | 2.395 | +0.65 (+2.79%) | 100,420 |
| 27 Apr 2009 | INR | 22.5 | 23.55 | 22.5 | 23.3 | 2.33 | +0.85 (+3.79%) | 30,700 |
| 24 Apr 2009 | INR | 22.55 | 23.7 | 22.25 | 22.45 | 2.245 | -0.35 (-1.54%) | 66,610 |
| 23 Apr 2009 | INR | 23 | 23.8 | 22.7 | 22.8 | 2.28 | -0.7 (-2.98%) | 23,580 |
| 22 Apr 2009 | INR | 24.5 | 24.5 | 23 | 23.5 | 2.35 | 0.0 (0.0%) | 45,150 |
