| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | INR | 31 | 32 | 28.75 | 31 | 31 | +1.85 (+6.35%) | 32,911 |
| 29 May 2009 | INR | 30.1 | 31.45 | 28.8 | 29.15 | 29.15 | -0.85 (-2.83%) | 10,313 |
| 28 May 2009 | INR | 31.45 | 31.45 | 29.3 | 30 | 30 | -0.45 (-1.48%) | 19,137 |
| 27 May 2009 | INR | 28.45 | 30.45 | 27.1 | 30.45 | 30.45 | +2.8 (+10.13%) | 14,724 |
| 26 May 2009 | INR | 31.5 | 31.65 | 27.65 | 27.65 | 27.65 | -3.05 (-9.93%) | 18,330 |
| 25 May 2009 | INR | 28.3 | 30.7 | 27.15 | 30.7 | 30.7 | +2.4 (+8.48%) | 39,102 |
| 22 May 2009 | INR | 26.95 | 28.4 | 25.5 | 28.3 | 28.3 | +3.15 (+12.52%) | 52,786 |
| 21 May 2009 | INR | 25.65 | 28.1 | 24.25 | 25.15 | 25.15 | +1.65 (+7.02%) | 36,838 |
| 20 May 2009 | INR | 19 | 23.5 | 19 | 23.5 | 23.5 | +3.65 (+18.39%) | 29,790 |
| 19 May 2009 | INR | 17 | 21 | 17 | 19.85 | 19.85 | +1.65 (+9.07%) | 24,693 |
| 15 May 2009 | INR | 17.65 | 18.35 | 17.65 | 18.2 | 18.2 | 0.0 (0.0%) | 3,017 |
| 14 May 2009 | INR | 17.3 | 18.4 | 17.25 | 18.2 | 18.2 | +0.3 (+1.68%) | 3,331 |
| 13 May 2009 | INR | 17.75 | 18.5 | 17.5 | 17.9 | 17.9 | -0.25 (-1.38%) | 2,689 |
| 12 May 2009 | INR | 18.6 | 19 | 15.2 | 18.15 | 18.15 | +0.15 (+0.83%) | 10,810 |
| 11 May 2009 | INR | 18.4 | 18.9 | 18 | 18 | 18 | -0.25 (-1.37%) | 3,272 |
| 8 May 2009 | INR | 18.2 | 18.95 | 18.15 | 18.25 | 18.25 | +0.35 (+1.96%) | 4,149 |
| 7 May 2009 | INR | 17.55 | 18 | 17.5 | 17.9 | 17.9 | +0.35 (+1.99%) | 5,058 |
| 6 May 2009 | INR | 17.4 | 19.8 | 16.4 | 17.55 | 17.55 | -0.45 (-2.50%) | 20,277 |
| 5 May 2009 | INR | 19 | 19.5 | 17.5 | 18 | 18 | -0.5 (-2.70%) | 5,104 |
| 4 May 2009 | INR | 18.9 | 18.9 | 17.9 | 18.5 | 18.5 | +1 (+5.71%) | 9,035 |
| 29 Apr 2009 | INR | 16.95 | 18 | 16.95 | 17.5 | 17.5 | +0.35 (+2.04%) | 5,913 |
| 28 Apr 2009 | INR | 19.5 | 19.5 | 16.4 | 17.15 | 17.15 | -1.05 (-5.77%) | 7,131 |
| 27 Apr 2009 | INR | 17.9 | 18.8 | 17.4 | 18.2 | 18.2 | -0.05 (-0.27%) | 2,648 |
| 24 Apr 2009 | INR | 18.3 | 18.45 | 18 | 18.25 | 18.25 | 0.0 (0.0%) | 5,085 |
| 23 Apr 2009 | INR | 19.2 | 19.35 | 18.25 | 18.25 | 18.25 | -0.95 (-4.95%) | 4,562 |
| 22 Apr 2009 | INR | 19.2 | 19.2 | 18.85 | 19.2 | 19.2 | +1.75 (+10.03%) | 37,627 |
| 21 Apr 2009 | INR | 18 | 18 | 16.55 | 17.45 | 17.45 | -1.05 (-5.68%) | 8,249 |
| 20 Apr 2009 | INR | 18.5 | 19 | 17.75 | 18.5 | 18.5 | -0.15 (-0.80%) | 1,915 |
| 17 Apr 2009 | INR | 20.9 | 20.9 | 17.5 | 18.65 | 18.65 | -0.5 (-2.61%) | 3,670 |
| 16 Apr 2009 | INR | 21 | 22.55 | 19.15 | 19.15 | 19.15 | -1.55 (-7.49%) | 9,479 |
