| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | INR | 85 | 86.4 | 79.25 | 79.35 | 79.35 | -4.05 (-4.86%) | 471,521 |
| 2 Jun 2009 | INR | 77 | 83.4 | 77 | 83.4 | 83.4 | +7.6 (+10.03%) | 455,988 |
| 1 Jun 2009 | INR | 70.75 | 75.8 | 70 | 75.8 | 75.8 | +6.9 (+10.01%) | 293,744 |
| 29 May 2009 | INR | 64.25 | 70.3 | 63.5 | 68.9 | 68.9 | +5 (+7.82%) | 463,117 |
| 28 May 2009 | INR | 67 | 67 | 63.5 | 63.9 | 63.9 | -2.8 (-4.20%) | 183,400 |
| 27 May 2009 | INR | 64.45 | 66.95 | 61.05 | 66.7 | 66.7 | +5.85 (+9.61%) | 424,536 |
| 26 May 2009 | INR | 69.7 | 69.7 | 60.25 | 60.85 | 60.85 | -6.1 (-9.11%) | 263,571 |
| 25 May 2009 | INR | 61 | 66.95 | 61 | 66.95 | 66.95 | +6.1 (+10.02%) | 680,903 |
| 22 May 2009 | INR | 61.7 | 62.4 | 58.1 | 60.85 | 60.85 | +1.6 (+2.70%) | 293,762 |
| 21 May 2009 | INR | 59.85 | 64.95 | 58.1 | 59.25 | 59.25 | +3.9 (+7.05%) | 724,083 |
| 20 May 2009 | INR | 48 | 56.05 | 46 | 55.35 | 55.35 | +8.65 (+18.52%) | 635,891 |
| 19 May 2009 | INR | 49.6 | 51.4 | 45 | 46.7 | 46.7 | -1.4 (-2.91%) | 242,850 |
| 18 May 2009 | INR | 47.3 | 49 | 47.3 | 48.1 | 48.1 | +5.8 (+13.71%) | 1,601 |
| 15 May 2009 | INR | 42.5 | 45 | 41.55 | 42.3 | 42.3 | +0.7 (+1.68%) | 156,354 |
| 14 May 2009 | INR | 40.05 | 42.4 | 40.05 | 41.6 | 41.6 | +0.1 (+0.24%) | 56,212 |
| 13 May 2009 | INR | 41.9 | 43.4 | 41.15 | 41.5 | 41.5 | -0.65 (-1.54%) | 40,280 |
| 12 May 2009 | INR | 41.25 | 42.65 | 40.8 | 42.15 | 42.15 | +0.75 (+1.81%) | 38,216 |
| 11 May 2009 | INR | 45.25 | 45.25 | 40.65 | 41.4 | 41.4 | -1.5 (-3.50%) | 37,771 |
| 8 May 2009 | INR | 43.3 | 45.9 | 42.4 | 42.9 | 42.9 | -0.95 (-2.17%) | 118,241 |
| 7 May 2009 | INR | 44.4 | 44.6 | 42.9 | 43.85 | 43.85 | +0.9 (+2.10%) | 73,375 |
| 6 May 2009 | INR | 45.4 | 46.3 | 42.4 | 42.95 | 42.95 | -1.2 (-2.72%) | 197,411 |
| 5 May 2009 | INR | 42.2 | 45.4 | 42.2 | 44.15 | 44.15 | +1.25 (+2.91%) | 92,052 |
| 4 May 2009 | INR | 42.95 | 43.95 | 42.55 | 42.9 | 42.9 | +1.5 (+3.62%) | 53,099 |
| 30 Apr 2009 | INR | 41.4 | 41.4 | 41.4 | 41.4 | 41.4 | -0.3 (-0.72%) | 0 |
| 29 Apr 2009 | INR | 42 | 42.65 | 41.05 | 41.7 | 41.7 | +0.5 (+1.21%) | 51,038 |
| 28 Apr 2009 | INR | 45.4 | 45.4 | 40.55 | 41.2 | 41.2 | -2.65 (-6.04%) | 62,099 |
| 27 Apr 2009 | INR | 45.7 | 47.3 | 43.5 | 43.85 | 43.85 | -1.4 (-3.09%) | 100,210 |
| 24 Apr 2009 | INR | 44.4 | 46.75 | 43.25 | 45.25 | 45.25 | +1.7 (+3.90%) | 129,020 |
| 23 Apr 2009 | INR | 41.05 | 45.45 | 41.05 | 43.55 | 43.55 | -1.1 (-2.46%) | 163,586 |
| 22 Apr 2009 | INR | 48.4 | 49.5 | 44.2 | 44.65 | 44.65 | -2 (-4.29%) | 419,238 |
