| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | INR | 26 | 26.9067 | 25.5067 | 26 | 26 | +0.093 (+0.36%) | 558,949 |
| 2 Jun 2009 | INR | 26 | 26.3067 | 25.2533 | 25.9067 | 25.9067 | +0.053 (+0.21%) | 352,188 |
| 1 Jun 2009 | INR | 26.3467 | 26.5467 | 25.5067 | 25.8533 | 25.8533 | +0.453 (+1.78%) | 408,192 |
| 29 May 2009 | INR | 25.5067 | 27.4533 | 25 | 25.4 | 25.4 | -0.253 (-0.99%) | 655,801 |
| 28 May 2009 | INR | 26.9067 | 26.9067 | 25.4 | 25.6533 | 25.6533 | -0.8 (-3.02%) | 315,187 |
| 27 May 2009 | INR | 27.2 | 27.4 | 26.1067 | 26.4533 | 26.4533 | +0.253 (+0.97%) | 400,076 |
| 26 May 2009 | INR | 27.9067 | 28.7067 | 25.9067 | 26.2 | 26.2 | -1.947 (-6.92%) | 701,171 |
| 25 May 2009 | INR | 26 | 28.8 | 26 | 28.1467 | 28.1467 | +1.147 (+4.25%) | 1,419,108 |
| 22 May 2009 | INR | 26 | 28.5067 | 25.6 | 27 | 27 | +0.053 (+0.20%) | 1,573,652 |
| 21 May 2009 | INR | 26.9467 | 27.1467 | 24.8533 | 26.9467 | 26.9467 | +4.347 (+19.23%) | 4,189,930 |
| 20 May 2009 | INR | 21.2 | 22.8 | 20.8533 | 22.6 | 22.6 | +1.6 (+7.62%) | 346,367 |
| 19 May 2009 | INR | 20.8 | 22 | 20.5067 | 21 | 21 | +1 (+5%) | 249,766 |
| 18 May 2009 | INR | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 20.1467 | 20.2533 | 19.8 | 20 | 20 | +0.147 (+0.74%) | 55,281 |
| 14 May 2009 | INR | 19.9067 | 20 | 19.1067 | 19.8533 | 19.8533 | +0.053 (+0.27%) | 40,679 |
| 13 May 2009 | INR | 19.8 | 20.3067 | 19.7067 | 19.8 | 19.8 | -0.2 (-1%) | 39,405 |
| 12 May 2009 | INR | 19.8533 | 20.1467 | 19.5067 | 20 | 20 | +0.2 (+1.01%) | 51,987 |
| 11 May 2009 | INR | 20 | 20.4 | 19.7467 | 19.8 | 19.8 | -0.2 (-1%) | 37,637 |
| 8 May 2009 | INR | 20.1467 | 20.4533 | 19.9067 | 20 | 20 | -0.307 (-1.51%) | 82,413 |
| 7 May 2009 | INR | 20.2533 | 20.6 | 20.2 | 20.3067 | 20.3067 | +0.053 (+0.26%) | 44,837 |
| 6 May 2009 | INR | 20.1467 | 20.8 | 20.1467 | 20.2533 | 20.2533 | 0.0 (0.0%) | 92,457 |
| 5 May 2009 | INR | 20.2533 | 20.6533 | 20.1467 | 20.2533 | 20.2533 | 0.0 (0.0%) | 90,166 |
| 4 May 2009 | INR | 20.7467 | 21 | 20.1467 | 20.2533 | 20.2533 | +0.107 (+0.53%) | 95,002 |
| 30 Apr 2009 | INR | 20.1467 | 20.1467 | 20.1467 | 20.1467 | 20.1467 | -0.053 (-0.26%) | 0 |
| 29 Apr 2009 | INR | 21 | 21 | 20.1067 | 20.2 | 20.2 | -0.307 (-1.50%) | 80,231 |
| 28 Apr 2009 | INR | 20.9467 | 21.2533 | 20.2533 | 20.5067 | 20.5067 | -0.293 (-1.41%) | 137,975 |
| 27 Apr 2009 | INR | 21.7067 | 22 | 20.7067 | 20.8 | 20.8 | -2.507 (-10.76%) | 446,433 |
| 24 Apr 2009 | INR | 24.6 | 24.6 | 23 | 23.3067 | 23.3067 | -0.04 (-0.17%) | 270,705 |
| 23 Apr 2009 | INR | 22.9067 | 23.9467 | 22.1467 | 23.3467 | 23.3467 | +0.8 (+3.55%) | 324,515 |
| 22 Apr 2009 | INR | 22.7067 | 24 | 22.1467 | 22.5467 | 22.5467 | +0.293 (+1.32%) | 222,279 |
