| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 25.75 | 26.65 | 24.1 | 26.15 | 26.15 | +0.7 (+2.75%) | 2,146,744 |
| 3 Jun 2009 | INR | 24.55 | 26.8 | 23.9 | 25.45 | 25.45 | +1.4 (+5.82%) | 4,950,234 |
| 2 Jun 2009 | INR | 24 | 24.45 | 22.25 | 24.05 | 24.05 | +0.6 (+2.56%) | 1,585,787 |
| 1 Jun 2009 | INR | 21.95 | 24.3 | 21.5 | 23.45 | 23.45 | +2.15 (+10.09%) | 2,087,634 |
| 29 May 2009 | INR | 21.1 | 21.9 | 21 | 21.3 | 21.3 | +0.35 (+1.67%) | 614,862 |
| 28 May 2009 | INR | 23 | 23 | 20.6 | 20.95 | 20.95 | -0.25 (-1.18%) | 341,172 |
| 27 May 2009 | INR | 20.95 | 21.5 | 20.55 | 21.2 | 21.2 | +1.15 (+5.74%) | 683,473 |
| 26 May 2009 | INR | 22.55 | 23.2 | 19.5 | 20.05 | 20.05 | -2.2 (-9.89%) | 1,063,418 |
| 25 May 2009 | INR | 20.5 | 22.8 | 20.1 | 22.25 | 22.25 | +1.9 (+9.34%) | 1,480,221 |
| 22 May 2009 | INR | 18.5 | 20.5 | 18.25 | 20.35 | 20.35 | +1.25 (+6.54%) | 1,050,108 |
| 21 May 2009 | INR | 19 | 20.8 | 18.75 | 19.1 | 19.1 | -0.1 (-0.52%) | 1,269,420 |
| 20 May 2009 | INR | 17.1 | 19.6 | 16.7 | 19.2 | 19.2 | +2.15 (+12.61%) | 1,415,924 |
| 19 May 2009 | INR | 18.4 | 18.4 | 16.15 | 17.05 | 17.05 | -1.3 (-7.08%) | 689,016 |
| 18 May 2009 | INR | 18.7 | 18.7 | 17 | 18.35 | 18.35 | +2.7 (+17.25%) | 2,600 |
| 15 May 2009 | INR | 15.5 | 16.3 | 15.4 | 15.65 | 15.65 | +0.25 (+1.62%) | 204,724 |
| 14 May 2009 | INR | 15.5 | 16 | 15.1 | 15.4 | 15.4 | -0.3 (-1.91%) | 114,041 |
| 13 May 2009 | INR | 15.65 | 16.15 | 15.35 | 15.7 | 15.7 | +0.2 (+1.29%) | 256,217 |
| 12 May 2009 | INR | 15.3 | 15.7 | 14.85 | 15.5 | 15.5 | 0.0 (0.0%) | 171,974 |
| 11 May 2009 | INR | 16.15 | 16.45 | 15.35 | 15.5 | 15.5 | -0.65 (-4.02%) | 172,592 |
| 8 May 2009 | INR | 16.6 | 17.1 | 15.65 | 16.15 | 16.15 | -0.3 (-1.82%) | 386,803 |
| 7 May 2009 | INR | 16 | 17.2 | 16 | 16.45 | 16.45 | +0.4 (+2.49%) | 365,570 |
| 6 May 2009 | INR | 16.9 | 17.5 | 15.9 | 16.05 | 16.05 | -0.25 (-1.53%) | 604,397 |
| 5 May 2009 | INR | 15.1 | 16.6 | 14.8 | 16.3 | 16.3 | +1.3 (+8.67%) | 634,655 |
| 4 May 2009 | INR | 15.6 | 15.65 | 14.85 | 15 | 15 | -0.2 (-1.32%) | 278,697 |
| 30 Apr 2009 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 14.65 | 15.45 | 14.65 | 15.2 | 15.2 | +0.65 (+4.47%) | 210,497 |
| 28 Apr 2009 | INR | 16.35 | 16.45 | 14.35 | 14.55 | 14.55 | -1.15 (-7.32%) | 284,383 |
| 27 Apr 2009 | INR | 16.75 | 17.1 | 15.6 | 15.7 | 15.7 | -1.25 (-7.37%) | 650,339 |
| 24 Apr 2009 | INR | 17 | 18 | 16.6 | 16.95 | 16.95 | +0.55 (+3.35%) | 1,366,015 |
| 23 Apr 2009 | INR | 17.05 | 17.15 | 15.75 | 16.4 | 16.4 | -0.6 (-3.53%) | 366,775 |
