| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 39.9 | 44.75 | 39.5 | 43.75 | 8.75 | +3.7 (+9.24%) | 218,555 |
| 3 Jun 2009 | INR | 41 | 41.9 | 39.1 | 40.05 | 8.01 | +0.05 (+0.13%) | 113,955 |
| 2 Jun 2009 | INR | 41 | 42.45 | 39.05 | 40 | 8 | -0.95 (-2.32%) | 66,340 |
| 1 Jun 2009 | INR | 40.5 | 41.7 | 39.5 | 40.95 | 8.19 | +0.2 (+0.49%) | 83,115 |
| 29 May 2009 | INR | 41 | 41.8 | 39.65 | 40.75 | 8.15 | +0.25 (+0.62%) | 76,105 |
| 28 May 2009 | INR | 35.4 | 41 | 35.25 | 40.5 | 8.1 | +4.15 (+11.42%) | 188,600 |
| 27 May 2009 | INR | 36 | 38.05 | 35.8 | 36.35 | 7.27 | +1.35 (+3.86%) | 46,445 |
| 26 May 2009 | INR | 37.1 | 40 | 34.65 | 35 | 7 | -1.4 (-3.85%) | 131,030 |
| 25 May 2009 | INR | 37 | 37.05 | 35.2 | 36.4 | 7.28 | +2.2 (+6.43%) | 111,080 |
| 22 May 2009 | INR | 34 | 36 | 33.7 | 34.2 | 6.84 | +0.25 (+0.74%) | 39,700 |
| 21 May 2009 | INR | 35 | 38 | 32.5 | 33.95 | 6.79 | -0.2 (-0.59%) | 110,615 |
| 20 May 2009 | INR | 30.75 | 35 | 29.5 | 34.15 | 6.83 | +3.65 (+11.97%) | 124,975 |
| 19 May 2009 | INR | 25.05 | 33 | 25 | 30.5 | 6.1 | +3 (+10.91%) | 100,795 |
| 18 May 2009 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 5.5 | -0.25 (-0.90%) | 0 |
| 15 May 2009 | INR | 28.95 | 30 | 27.5 | 27.75 | 5.55 | +0.1 (+0.36%) | 35,350 |
| 14 May 2009 | INR | 27.15 | 29.45 | 27.05 | 27.65 | 5.53 | -1.35 (-4.66%) | 18,945 |
| 13 May 2009 | INR | 29.95 | 30 | 28.35 | 29 | 5.8 | 0.0 (0.0%) | 18,310 |
| 12 May 2009 | INR | 29 | 30.4 | 28.1 | 29 | 5.8 | -0.6 (-2.03%) | 55,130 |
| 11 May 2009 | INR | 27 | 32.1 | 27 | 29.6 | 5.92 | +2.85 (+10.65%) | 212,330 |
| 8 May 2009 | INR | 25.65 | 27 | 25.65 | 26.75 | 5.35 | +0.75 (+2.88%) | 11,210 |
| 7 May 2009 | INR | 25.85 | 27.3 | 25.3 | 26 | 5.2 | +0.2 (+0.78%) | 7,765 |
| 6 May 2009 | INR | 25.75 | 26.7 | 25.75 | 25.8 | 5.16 | -0.65 (-2.46%) | 9,435 |
| 5 May 2009 | INR | 24.65 | 26.5 | 24.6 | 26.45 | 5.29 | -0.05 (-0.19%) | 12,555 |
| 4 May 2009 | INR | 25.05 | 27.3 | 25.05 | 26.5 | 5.3 | +0.85 (+3.31%) | 9,755 |
| 30 Apr 2009 | INR | 25.65 | 25.65 | 25.65 | 25.65 | 5.13 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 25.75 | 27.4 | 25.5 | 25.65 | 5.13 | -0.75 (-2.84%) | 10,540 |
| 28 Apr 2009 | INR | 26.05 | 28.45 | 26 | 26.4 | 5.28 | -0.95 (-3.47%) | 12,145 |
| 27 Apr 2009 | INR | 28.6 | 28.6 | 26.7 | 27.35 | 5.47 | -0.25 (-0.91%) | 20,845 |
| 24 Apr 2009 | INR | 26.5 | 28.7 | 26.5 | 27.6 | 5.52 | +0.6 (+2.22%) | 15,520 |
| 23 Apr 2009 | INR | 26.3 | 28.9 | 26.25 | 27 | 5.4 | -1.3 (-4.59%) | 24,535 |
