| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 45.85 | 45.9 | 44.15 | 44.6 | 44.6 | -0.85 (-1.87%) | 41,316 |
| 3 Jun 2009 | INR | 45.9 | 46.45 | 44.2 | 45.45 | 45.45 | +0.85 (+1.91%) | 81,832 |
| 2 Jun 2009 | INR | 45.65 | 45.65 | 43.1 | 44.6 | 44.6 | -0.15 (-0.34%) | 63,864 |
| 1 Jun 2009 | INR | 44 | 45.45 | 43.55 | 44.75 | 44.75 | +0.9 (+2.05%) | 121,577 |
| 29 May 2009 | INR | 43.3 | 45.1 | 42.5 | 43.85 | 43.85 | +0.55 (+1.27%) | 89,020 |
| 28 May 2009 | INR | 46.95 | 46.95 | 43 | 43.3 | 43.3 | +1.65 (+3.96%) | 210,945 |
| 27 May 2009 | INR | 40.1 | 42.4 | 39.25 | 41.65 | 41.65 | +1.85 (+4.65%) | 91,617 |
| 26 May 2009 | INR | 42.35 | 43.25 | 39.2 | 39.8 | 39.8 | -2.4 (-5.69%) | 49,915 |
| 25 May 2009 | INR | 40.1 | 43.4 | 40.1 | 42.2 | 42.2 | +2.85 (+7.24%) | 72,620 |
| 22 May 2009 | INR | 38.25 | 40 | 37.4 | 39.35 | 39.35 | +1 (+2.61%) | 58,474 |
| 21 May 2009 | INR | 36.05 | 41.4 | 36 | 38.35 | 38.35 | +1.75 (+4.78%) | 101,459 |
| 20 May 2009 | INR | 34.65 | 37.3 | 34.3 | 36.6 | 36.6 | +1.95 (+5.63%) | 57,750 |
| 19 May 2009 | INR | 36.25 | 37 | 33.35 | 34.65 | 34.65 | +2 (+6.13%) | 86,554 |
| 18 May 2009 | INR | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | +0.45 (+1.40%) | 0 |
| 15 May 2009 | INR | 32.1 | 34 | 32 | 32.2 | 32.2 | -0.4 (-1.23%) | 29,365 |
| 14 May 2009 | INR | 31 | 33.5 | 28.25 | 32.6 | 32.6 | +0.85 (+2.68%) | 39,262 |
| 13 May 2009 | INR | 31.5 | 34.9 | 31.25 | 31.75 | 31.75 | +0.7 (+2.25%) | 160,579 |
| 12 May 2009 | INR | 31 | 31.5 | 30.8 | 31.05 | 31.05 | -0.2 (-0.64%) | 9,515 |
| 11 May 2009 | INR | 31.6 | 31.95 | 31.25 | 31.25 | 31.25 | -0.75 (-2.34%) | 8,806 |
| 8 May 2009 | INR | 31.05 | 33.95 | 31.05 | 32 | 32 | +0.5 (+1.59%) | 37,350 |
| 7 May 2009 | INR | 32.9 | 32.9 | 31.3 | 31.5 | 31.5 | -0.05 (-0.16%) | 33,514 |
| 6 May 2009 | INR | 31.6 | 33 | 31.4 | 31.55 | 31.55 | -0.3 (-0.94%) | 37,552 |
| 5 May 2009 | INR | 31.1 | 32.1 | 31.1 | 31.85 | 31.85 | +0.7 (+2.25%) | 18,848 |
| 4 May 2009 | INR | 31.75 | 31.8 | 28 | 31.15 | 31.15 | +0.6 (+1.96%) | 40,375 |
| 30 Apr 2009 | INR | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 30.2 | 31.5 | 30.2 | 30.55 | 30.55 | +0.35 (+1.16%) | 15,636 |
| 28 Apr 2009 | INR | 33.4 | 33.4 | 29.65 | 30.2 | 30.2 | -2.05 (-6.36%) | 17,446 |
| 27 Apr 2009 | INR | 33 | 34 | 32 | 32.25 | 32.25 | -1.5 (-4.44%) | 30,818 |
| 24 Apr 2009 | INR | 31.85 | 34.75 | 31.7 | 33.75 | 33.75 | +2.2 (+6.97%) | 143,001 |
| 23 Apr 2009 | INR | 30.7 | 32 | 30.7 | 31.55 | 31.55 | +0.2 (+0.64%) | 18,992 |
