| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 77.2 | 82 | 77.2 | 81 | 8.1 | +1 (+1.25%) | 1,334,150 |
| 3 Jun 2009 | INR | 77 | 82.5 | 77 | 80 | 8 | -1.9 (-2.32%) | 383,690 |
| 2 Jun 2009 | INR | 82.4 | 84.9 | 78 | 81.9 | 8.19 | -0.2 (-0.24%) | 180,890 |
| 1 Jun 2009 | INR | 79.5 | 82.1 | 79.2 | 82.1 | 8.21 | +5.3 (+6.90%) | 84,110 |
| 29 May 2009 | INR | 78.2 | 81.5 | 76.8 | 76.8 | 7.68 | -4 (-4.95%) | 1,011,740 |
| 28 May 2009 | INR | 82.5 | 84 | 80 | 80.8 | 8.08 | -0.8 (-0.98%) | 909,290 |
| 27 May 2009 | INR | 82.4 | 84.5 | 80.5 | 81.6 | 8.16 | +3 (+3.82%) | 457,620 |
| 26 May 2009 | INR | 85.8 | 89.4 | 78 | 78.6 | 7.86 | -7.3 (-8.50%) | 659,180 |
| 25 May 2009 | INR | 87 | 91.2 | 84.8 | 85.9 | 8.59 | +1.1 (+1.30%) | 2,017,420 |
| 22 May 2009 | INR | 84 | 86 | 79.1 | 84.8 | 8.48 | -2.2 (-2.53%) | 838,330 |
| 21 May 2009 | INR | 89 | 95.3 | 80.6 | 87 | 8.7 | +0.4 (+0.46%) | 1,946,120 |
| 20 May 2009 | INR | 73.8 | 86.6 | 72.2 | 86.6 | 8.66 | +14.4 (+19.94%) | 2,075,520 |
| 19 May 2009 | INR | 66 | 72.2 | 61 | 72.2 | 7.22 | +12.2 (+20.33%) | 1,295,130 |
| 18 May 2009 | INR | 60 | 60 | 60 | 60 | 6 | -0.1 (-0.17%) | 0 |
| 15 May 2009 | INR | 60.3 | 63.5 | 59.1 | 60.1 | 6.01 | -0.9 (-1.48%) | 463,970 |
| 14 May 2009 | INR | 55.3 | 63.4 | 54.1 | 61 | 6.1 | +1.5 (+2.52%) | 1,237,940 |
| 13 May 2009 | INR | 58.5 | 60.9 | 56.2 | 59.5 | 5.95 | +0.9 (+1.54%) | 912,740 |
| 12 May 2009 | INR | 59 | 59.9 | 57 | 58.6 | 5.86 | +2.2 (+3.90%) | 1,648,770 |
| 11 May 2009 | INR | 54.4 | 60.5 | 54.4 | 56.4 | 5.64 | +1.7 (+3.11%) | 1,803,570 |
| 8 May 2009 | INR | 48.5 | 58.5 | 48 | 54.7 | 5.47 | +5.8 (+11.86%) | 3,411,250 |
| 7 May 2009 | INR | 49.7 | 49.7 | 47.5 | 48.9 | 4.89 | +1.1 (+2.30%) | 837,210 |
| 6 May 2009 | INR | 48.7 | 53 | 47.2 | 47.8 | 4.78 | -0.8 (-1.65%) | 926,970 |
| 5 May 2009 | INR | 50 | 50 | 47.2 | 48.6 | 4.86 | -1.3 (-2.61%) | 382,340 |
| 4 May 2009 | INR | 50 | 53.8 | 48.5 | 49.9 | 4.99 | +4.2 (+9.19%) | 1,734,380 |
| 30 Apr 2009 | INR | 45.7 | 45.7 | 45.7 | 45.7 | 4.57 | -0.4 (-0.87%) | 0 |
| 29 Apr 2009 | INR | 41.3 | 46.9 | 39.5 | 46.1 | 4.61 | +3.3 (+7.71%) | 1,480,770 |
| 28 Apr 2009 | INR | 45.4 | 47 | 41.5 | 42.8 | 4.28 | -1.4 (-3.17%) | 350,790 |
| 27 Apr 2009 | INR | 46 | 47.8 | 44 | 44.2 | 4.42 | -2.1 (-4.54%) | 256,890 |
| 24 Apr 2009 | INR | 46.7 | 47.5 | 45.5 | 46.3 | 4.63 | -0.5 (-1.07%) | 166,630 |
| 23 Apr 2009 | INR | 46.5 | 48.8 | 44.9 | 46.8 | 4.68 | +0.3 (+0.65%) | 398,840 |
