| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 66 | 66.4 | 64 | 66 | 6.6 | +2.8 (+4.43%) | 74,380 |
| 3 Jun 2009 | INR | 63.2 | 63.2 | 61 | 63.2 | 6.32 | +3.1 (+5.16%) | 36,340 |
| 2 Jun 2009 | INR | 60.1 | 60.1 | 59.5 | 60.1 | 6.01 | +2.9 (+5.07%) | 147,690 |
| 1 Jun 2009 | INR | 57.2 | 57.2 | 55 | 57.2 | 5.72 | +2.7 (+4.95%) | 45,900 |
| 29 May 2009 | INR | 54.5 | 54.5 | 50 | 54.5 | 5.45 | +2.7 (+5.21%) | 102,120 |
| 28 May 2009 | INR | 50.2 | 51.8 | 50.2 | 51.8 | 5.18 | +2.5 (+5.07%) | 67,470 |
| 27 May 2009 | INR | 49.3 | 49.3 | 48.5 | 49.3 | 4.93 | +2.3 (+4.89%) | 35,280 |
| 26 May 2009 | INR | 47.9 | 47.9 | 47 | 47 | 4.7 | +1.4 (+3.07%) | 35,560 |
| 25 May 2009 | INR | 46 | 46.1 | 44.3 | 45.6 | 4.56 | +1.7 (+3.87%) | 30,060 |
| 22 May 2009 | INR | 42 | 43.9 | 42 | 43.9 | 4.39 | +2.1 (+5.02%) | 22,910 |
| 21 May 2009 | INR | 43.5 | 45.6 | 41.6 | 41.8 | 4.18 | -1.6 (-3.69%) | 107,410 |
| 20 May 2009 | INR | 42 | 43.4 | 42 | 43.4 | 4.34 | +2.1 (+5.08%) | 102,800 |
| 19 May 2009 | INR | 41.5 | 43 | 40.5 | 41.3 | 4.13 | -0.7 (-1.67%) | 22,280 |
| 18 May 2009 | INR | 42 | 42 | 42 | 42 | 4.2 | +1.1 (+2.69%) | 0 |
| 15 May 2009 | INR | 43.5 | 44.5 | 40.2 | 40.9 | 4.09 | -0.5 (-1.21%) | 43,350 |
| 14 May 2009 | INR | 40 | 42.8 | 40 | 41.4 | 4.14 | +1.8 (+4.55%) | 34,160 |
| 13 May 2009 | INR | 40 | 40.8 | 39 | 39.6 | 3.96 | -1.8 (-4.35%) | 22,520 |
| 12 May 2009 | INR | 36 | 41.8 | 36 | 41.4 | 4.14 | +3 (+7.81%) | 55,110 |
| 11 May 2009 | INR | 38 | 38.9 | 36 | 38.4 | 3.84 | +1.1 (+2.95%) | 17,930 |
| 8 May 2009 | INR | 37.7 | 39.3 | 37 | 37.3 | 3.73 | -0.2 (-0.53%) | 26,100 |
| 7 May 2009 | INR | 33.3 | 37.7 | 33.3 | 37.5 | 3.75 | +3.3 (+9.65%) | 47,170 |
| 6 May 2009 | INR | 34 | 36.8 | 34 | 34.2 | 3.42 | 0.0 (0.0%) | 14,340 |
| 5 May 2009 | INR | 34 | 35.5 | 31.5 | 34.2 | 3.42 | +1 (+3.01%) | 42,410 |
| 4 May 2009 | INR | 32 | 33.9 | 32 | 33.2 | 3.32 | +1.7 (+5.40%) | 29,340 |
| 30 Apr 2009 | INR | 31.5 | 31.5 | 31.5 | 31.5 | 3.15 | -0.5 (-1.56%) | 0 |
| 29 Apr 2009 | INR | 33 | 33 | 31 | 32 | 3.2 | -0.2 (-0.62%) | 12,210 |
| 28 Apr 2009 | INR | 33.3 | 36.6 | 31.3 | 32.2 | 3.22 | -1.1 (-3.30%) | 54,060 |
| 27 Apr 2009 | INR | 30.1 | 33.3 | 30.1 | 33.3 | 3.33 | +3 (+9.90%) | 78,530 |
| 24 Apr 2009 | INR | 29.5 | 31.3 | 29 | 30.3 | 3.03 | +0.7 (+2.36%) | 12,590 |
| 23 Apr 2009 | INR | 28.2 | 30.5 | 28.1 | 29.6 | 2.96 | +0.6 (+2.07%) | 10,520 |
