| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | INR | 34.6 | 36.15 | 32.6 | 34.85 | 34.85 | -0.65 (-1.83%) | 17,107 |
| 9 Jun 2009 | INR | 36.9 | 36.9 | 32.6 | 35.5 | 35.5 | -1.3 (-3.53%) | 24,600 |
| 8 Jun 2009 | INR | 39 | 40 | 35.2 | 36.8 | 36.8 | -2.2 (-5.64%) | 19,579 |
| 5 Jun 2009 | INR | 38.5 | 39.4 | 38 | 39 | 39 | +0.85 (+2.23%) | 29,350 |
| 4 Jun 2009 | INR | 38.4 | 39 | 37 | 38.15 | 38.15 | +0.15 (+0.39%) | 27,350 |
| 3 Jun 2009 | INR | 39.7 | 39.7 | 36 | 38 | 38 | -1.9 (-4.76%) | 39,077 |
| 2 Jun 2009 | INR | 42 | 42 | 38 | 39.9 | 39.9 | +0.2 (+0.50%) | 61,386 |
| 1 Jun 2009 | INR | 36.8 | 40 | 36.8 | 39.7 | 39.7 | +3.6 (+9.97%) | 44,272 |
| 29 May 2009 | INR | 38.9 | 39 | 34.5 | 36.1 | 36.1 | -1.5 (-3.99%) | 91,665 |
| 28 May 2009 | INR | 39 | 39.4 | 36.3 | 37.6 | 37.6 | -1.9 (-4.81%) | 39,990 |
| 27 May 2009 | INR | 42.5 | 43.1 | 38.1 | 39.5 | 39.5 | -1.5 (-3.66%) | 41,067 |
| 26 May 2009 | INR | 39.5 | 43.7 | 38 | 41 | 41 | +1.5 (+3.80%) | 67,500 |
| 25 May 2009 | INR | 34.75 | 40.85 | 34.1 | 39.5 | 39.5 | +5.5 (+16.18%) | 71,571 |
| 22 May 2009 | INR | 35.8 | 35.95 | 30.3 | 34 | 34 | 0.0 (0.0%) | 54,665 |
| 21 May 2009 | INR | 32 | 35.85 | 30.55 | 34 | 34 | +3.55 (+11.66%) | 81,241 |
| 20 May 2009 | INR | 27.65 | 30.45 | 26.85 | 30.45 | 30.45 | +2.8 (+10.13%) | 75,951 |
| 19 May 2009 | INR | 27 | 31 | 26 | 27.65 | 27.65 | +1.3 (+4.93%) | 55,648 |
| 15 May 2009 | INR | 28.5 | 28.5 | 26.2 | 26.35 | 26.35 | -1.4 (-5.05%) | 16,106 |
| 14 May 2009 | INR | 27.7 | 29.75 | 26.5 | 27.75 | 27.75 | -1.2 (-4.15%) | 35,839 |
| 13 May 2009 | INR | 25.1 | 30.9 | 25.1 | 28.95 | 28.95 | +2.45 (+9.25%) | 122,940 |
| 12 May 2009 | INR | 26.1 | 27 | 25.65 | 26.5 | 26.5 | +0.05 (+0.19%) | 6,118 |
| 11 May 2009 | INR | 30.25 | 30.5 | 25.6 | 26.45 | 26.45 | +1.15 (+4.55%) | 28,024 |
| 8 May 2009 | INR | 26 | 26 | 25.15 | 25.3 | 25.3 | -0.4 (-1.56%) | 5,238 |
| 7 May 2009 | INR | 24.55 | 25.7 | 24.55 | 25.7 | 25.7 | +0.6 (+2.39%) | 5,861 |
| 6 May 2009 | INR | 24.9 | 25.4 | 24.8 | 25.1 | 25.1 | +0.3 (+1.21%) | 2,561 |
| 5 May 2009 | INR | 26.3 | 26.3 | 24.5 | 24.8 | 24.8 | -0.75 (-2.94%) | 3,574 |
| 4 May 2009 | INR | 24.25 | 26 | 24.25 | 25.55 | 25.55 | +0.55 (+2.20%) | 4,608 |
| 29 Apr 2009 | INR | 25 | 25.65 | 24.6 | 25 | 25 | +0.4 (+1.63%) | 4,929 |
| 28 Apr 2009 | INR | 25.7 | 25.9 | 24.4 | 24.6 | 24.6 | -1.1 (-4.28%) | 2,664 |
| 27 Apr 2009 | INR | 25 | 26.9 | 25 | 25.7 | 25.7 | -0.05 (-0.19%) | 2,414 |
