| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 38.67 | 41.52 | 37.67 | 41.05 | 41.05 | +1.38 (+3.48%) | 16,095 |
| 3 Jun 2009 | INR | 39.63 | 39.67 | 37.83 | 39.67 | 39.67 | +1.57 (+4.12%) | 8,059 |
| 2 Jun 2009 | INR | 38.08 | 38.1 | 34.6 | 38.1 | 38.1 | +1.82 (+5.02%) | 24,961 |
| 1 Jun 2009 | INR | 36 | 36.28 | 36 | 36.28 | 36.28 | +1.73 (+5.01%) | 2,145 |
| 29 May 2009 | INR | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | +1.65 (+5.02%) | 2,115 |
| 28 May 2009 | INR | 31.33 | 32.9 | 31.33 | 32.9 | 32.9 | +1.57 (+5.01%) | 2,703 |
| 27 May 2009 | INR | 31.33 | 31.33 | 29.67 | 31.33 | 31.33 | +1.23 (+4.09%) | 7,353 |
| 26 May 2009 | INR | 30.1 | 30.1 | 29.08 | 30.1 | 30.1 | +1.43 (+4.99%) | 10,643 |
| 25 May 2009 | INR | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | +1.37 (+5.02%) | 1,067 |
| 22 May 2009 | INR | 27.3 | 27.3 | 27.3 | 27.3 | 27.3 | +1.3 (+5%) | 563 |
| 21 May 2009 | INR | 26 | 26 | 26 | 26 | 26 | +1.25 (+5.05%) | 815 |
| 20 May 2009 | INR | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | +1.18 (+5.01%) | 1,649 |
| 19 May 2009 | INR | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | +1.24 (+5.55%) | 1,126 |
| 18 May 2009 | INR | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 22.08 | 23.32 | 22.08 | 22.33 | 22.33 | -0.67 (-2.91%) | 1,308 |
| 14 May 2009 | INR | 22.23 | 23.8 | 22.15 | 23 | 23 | +0.33 (+1.46%) | 7,737 |
| 13 May 2009 | INR | 21.6 | 22.67 | 21.6 | 22.67 | 22.67 | +0.34 (+1.52%) | 2,536 |
| 12 May 2009 | INR | 21.35 | 22.92 | 21.35 | 22.33 | 22.33 | +0.5 (+2.29%) | 2,688 |
| 11 May 2009 | INR | 23.5 | 23.5 | 21.27 | 21.83 | 21.83 | -0.54 (-2.41%) | 11,938 |
| 8 May 2009 | INR | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | +1.07 (+5.02%) | 3,144 |
| 7 May 2009 | INR | 20.5 | 21.3 | 20.5 | 21.3 | 21.3 | +1.02 (+5.03%) | 1,478 |
| 6 May 2009 | INR | 21 | 21.67 | 20.28 | 20.28 | 20.28 | -0.05 (-0.25%) | 3,789 |
| 5 May 2009 | INR | 20.98 | 21.17 | 20.03 | 20.33 | 20.33 | +0.33 (+1.65%) | 15,600 |
| 4 May 2009 | INR | 21.17 | 21.17 | 20 | 20 | 20 | -41 (-67.21%) | 12,431 |
| 30 Apr 2009 | INR | 61 | 61 | 61 | 61 | 61 | +40.67 (+200.05%) | 0 |
| 29 Apr 2009 | INR | 20 | 20.33 | 19.33 | 20.33 | 20.33 | +0.43 (+2.16%) | 3,754 |
| 28 Apr 2009 | INR | 20.67 | 20.83 | 19.87 | 19.9 | 19.9 | -0.77 (-3.73%) | 2,723 |
| 27 Apr 2009 | INR | 21.65 | 21.77 | 20.52 | 20.67 | 20.67 | +0.17 (+0.83%) | 8,977 |
| 24 Apr 2009 | INR | 21.5 | 21.5 | 20.5 | 20.5 | 20.5 | -0.8 (-3.76%) | 2,243 |
| 23 Apr 2009 | INR | 19.83 | 21.3 | 19.83 | 21.3 | 21.3 | +0.57 (+2.75%) | 2,043 |
