| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 7.8 | 7.95 | 7.45 | 7.65 | 7.65 | -0.15 (-1.92%) | 33,149 |
| 3 Jun 2009 | INR | 7.7 | 8.05 | 7.65 | 7.8 | 7.8 | -0.3 (-3.70%) | 25,392 |
| 2 Jun 2009 | INR | 8.4 | 8.45 | 8 | 8.1 | 8.1 | -0.2 (-2.41%) | 24,877 |
| 1 Jun 2009 | INR | 8.7 | 8.7 | 8.3 | 8.3 | 8.3 | -0.35 (-4.05%) | 35,400 |
| 29 May 2009 | INR | 8.5 | 8.8 | 8.5 | 8.65 | 8.65 | -0.3 (-3.35%) | 27,340 |
| 28 May 2009 | INR | 8 | 9.1 | 8 | 8.95 | 8.95 | +0.7 (+8.48%) | 151,852 |
| 27 May 2009 | INR | 7.95 | 8.45 | 7.95 | 8.25 | 8.25 | +0.45 (+5.77%) | 82,548 |
| 26 May 2009 | INR | 6.9 | 8.25 | 6.9 | 7.8 | 7.8 | +0.25 (+3.31%) | 92,749 |
| 25 May 2009 | INR | 7 | 7.55 | 6.6 | 7.55 | 7.55 | +0.7 (+10.22%) | 121,427 |
| 22 May 2009 | INR | 6.75 | 7.25 | 6.4 | 6.85 | 6.85 | +0.25 (+3.79%) | 56,738 |
| 21 May 2009 | INR | 6.6 | 7.1 | 6.1 | 6.6 | 6.6 | +0.7 (+11.86%) | 139,729 |
| 20 May 2009 | INR | 5.4 | 6 | 5.35 | 5.9 | 5.9 | +0.55 (+10.28%) | 115,184 |
| 19 May 2009 | INR | 5 | 5.45 | 5 | 5.35 | 5.35 | +0.75 (+16.30%) | 55,761 |
| 18 May 2009 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 4.45 | 4.85 | 4.3 | 4.6 | 4.6 | +0.25 (+5.75%) | 42,165 |
| 14 May 2009 | INR | 4.25 | 4.6 | 4.25 | 4.35 | 4.35 | 0.0 (0.0%) | 25,268 |
| 13 May 2009 | INR | 4.5 | 4.6 | 4.35 | 4.35 | 4.35 | -0.15 (-3.33%) | 54,121 |
| 12 May 2009 | INR | 4.6 | 4.9 | 4.5 | 4.5 | 4.5 | -0.35 (-7.22%) | 73,350 |
| 11 May 2009 | INR | 5.05 | 5.25 | 4.6 | 4.85 | 4.85 | -0.05 (-1.02%) | 18,108 |
| 8 May 2009 | INR | 5 | 5.15 | 4.85 | 4.9 | 4.9 | -0.2 (-3.92%) | 34,544 |
| 7 May 2009 | INR | 4.8 | 5.2 | 4.8 | 5.1 | 5.1 | +0.15 (+3.03%) | 61,966 |
| 6 May 2009 | INR | 4.85 | 5.1 | 4.8 | 4.95 | 4.95 | -0.1 (-1.98%) | 7,070 |
| 5 May 2009 | INR | 4.95 | 5.2 | 4.75 | 5.05 | 5.05 | +0.05 (+1%) | 10,955 |
| 4 May 2009 | INR | 5 | 5.1 | 4.8 | 5 | 5 | +0.2 (+4.17%) | 15,915 |
| 30 Apr 2009 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 4.7 | 5.2 | 4.65 | 4.8 | 4.8 | +0.1 (+2.13%) | 43,548 |
| 28 Apr 2009 | INR | 4.75 | 4.85 | 4.6 | 4.7 | 4.7 | -0.3 (-6%) | 8,004 |
| 27 Apr 2009 | INR | 4.95 | 5.1 | 4.65 | 5 | 5 | +0.05 (+1.01%) | 8,306 |
| 24 Apr 2009 | INR | 4.95 | 5.05 | 4.9 | 4.95 | 4.95 | -0.1 (-1.98%) | 9,802 |
| 23 Apr 2009 | INR | 4.9 | 5.05 | 4.85 | 5.05 | 5.05 | 0.0 (0.0%) | 6,305 |
