| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | INR | 9.152 | 9.152 | 8.602 | 8.954 | 8.14 | +0.055 (+0.62%) | 14,798 |
| 2 Jun 2009 | INR | 8.998 | 8.998 | 8.503 | 8.899 | 8.09 | -0.055 (-0.61%) | 19,037 |
| 1 Jun 2009 | INR | 9.053 | 9.053 | 8.646 | 8.954 | 8.14 | 0.0 (0.0%) | 19,137 |
| 29 May 2009 | INR | 8.701 | 9.295 | 8.646 | 8.954 | 8.14 | -0.143 (-1.57%) | 9,489 |
| 28 May 2009 | INR | 9.504 | 9.548 | 8.998 | 9.097 | 8.27 | +0.099 (+1.10%) | 13,333 |
| 27 May 2009 | INR | 8.998 | 9.295 | 8.954 | 8.998 | 8.18 | -0.099 (-1.09%) | 4,703 |
| 26 May 2009 | INR | 9.449 | 9.955 | 9.053 | 9.097 | 8.27 | -0.407 (-4.28%) | 14,063 |
| 25 May 2009 | INR | 9.251 | 9.702 | 8.998 | 9.504 | 8.64 | +0.253 (+2.73%) | 10,606 |
| 22 May 2009 | INR | 9.801 | 9.845 | 9.097 | 9.251 | 8.41 | +0.154 (+1.69%) | 15,566 |
| 21 May 2009 | INR | 8.998 | 9.746 | 7.205 | 9.097 | 8.27 | +0.748 (+8.96%) | 59,195 |
| 20 May 2009 | INR | 6.853 | 8.349 | 6.853 | 8.349 | 7.59 | +1.397 (+20.09%) | 25,405 |
| 19 May 2009 | INR | 6.699 | 7.348 | 6.655 | 6.952 | 6.32 | +0.407 (+6.22%) | 23,532 |
| 18 May 2009 | INR | 6.545 | 6.545 | 6.545 | 6.545 | 5.95 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 6.204 | 6.754 | 6.149 | 6.545 | 5.95 | -0.055 (-0.83%) | 8,374 |
| 14 May 2009 | INR | 5.995 | 6.754 | 5.995 | 6.6 | 6 | -0.055 (-0.83%) | 11,559 |
| 13 May 2009 | INR | 6.6 | 6.699 | 6.446 | 6.655 | 6.05 | +0.055 (+0.83%) | 2,750 |
| 12 May 2009 | INR | 6.699 | 6.798 | 6.248 | 6.6 | 6 | -0.055 (-0.83%) | 599 |
| 11 May 2009 | INR | 7.205 | 7.249 | 6.545 | 6.655 | 6.05 | 0.0 (0.0%) | 3,177 |
| 8 May 2009 | INR | 6.446 | 6.754 | 6.402 | 6.655 | 6.05 | +0.055 (+0.83%) | 4,764 |
| 7 May 2009 | INR | 6.248 | 6.798 | 6.248 | 6.6 | 6 | +0.099 (+1.52%) | 5,421 |
| 6 May 2009 | INR | 6.248 | 6.897 | 6.248 | 6.501 | 5.91 | 0.0 (0.0%) | 6,997 |
| 5 May 2009 | INR | 6.655 | 7.601 | 5.797 | 6.501 | 5.91 | -0.154 (-2.31%) | 17,113 |
| 4 May 2009 | INR | 5.995 | 6.798 | 5.995 | 6.655 | 6.05 | +0.858 (+14.80%) | 18,711 |
| 30 Apr 2009 | INR | 5.797 | 5.797 | 5.797 | 5.797 | 5.27 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 5.698 | 6.105 | 5.698 | 5.797 | 5.27 | -0.099 (-1.68%) | 5,602 |
| 28 Apr 2009 | INR | 5.599 | 6.105 | 5.599 | 5.896 | 5.36 | +0.143 (+2.49%) | 2,640 |
| 27 Apr 2009 | INR | 6.05 | 6.402 | 5.203 | 5.753 | 5.23 | -0.352 (-5.77%) | 9,006 |
| 24 Apr 2009 | INR | 5.995 | 6.501 | 5.896 | 6.105 | 5.55 | 0.0 (0.0%) | 4,497 |
| 23 Apr 2009 | INR | 6.05 | 6.655 | 5.995 | 6.105 | 5.55 | 0.0 (0.0%) | 3,126 |
| 22 Apr 2009 | INR | 6.754 | 6.754 | 5.852 | 6.105 | 5.55 | -0.297 (-4.64%) | 7,311 |
