| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 218.955 | 227.997 | 214.005 | 221.595 | 221.595 | +2.145 (+0.98%) | 149,987 |
| 3 Jun 2009 | INR | 229.999 | 233.596 | 218.152 | 219.45 | 219.45 | -6.402 (-2.83%) | 186,825 |
| 2 Jun 2009 | INR | 240.999 | 247.005 | 216.7 | 225.852 | 225.852 | -9.295 (-3.95%) | 378,782 |
| 1 Jun 2009 | INR | 210.001 | 240.999 | 205.997 | 235.147 | 235.147 | +32.197 (+15.86%) | 949,457 |
| 29 May 2009 | INR | 181.005 | 206.8 | 181.005 | 202.95 | 202.95 | +24.453 (+13.70%) | 690,014 |
| 28 May 2009 | INR | 179.498 | 181.995 | 176.605 | 178.497 | 178.497 | +0.748 (+0.42%) | 49,658 |
| 27 May 2009 | INR | 190.003 | 190.003 | 175.505 | 177.749 | 177.749 | +3.344 (+1.92%) | 26,852 |
| 26 May 2009 | INR | 187 | 192.401 | 173.195 | 174.405 | 174.405 | -10.648 (-5.75%) | 155,787 |
| 25 May 2009 | INR | 178.002 | 190.003 | 175.098 | 185.053 | 185.053 | +10.208 (+5.84%) | 176,613 |
| 22 May 2009 | INR | 176 | 180.851 | 171.204 | 174.845 | 174.845 | +3.542 (+2.07%) | 96,053 |
| 21 May 2009 | INR | 167.002 | 182.798 | 165.055 | 171.303 | 171.303 | +9.548 (+5.90%) | 298,428 |
| 20 May 2009 | INR | 159.005 | 168.003 | 159.005 | 161.755 | 161.755 | +5.005 (+3.19%) | 100,850 |
| 19 May 2009 | INR | 166.496 | 170.005 | 138.149 | 156.75 | 156.75 | -8.096 (-4.91%) | 121,801 |
| 18 May 2009 | INR | 174.999 | 174.999 | 159.995 | 164.846 | 164.846 | +17.545 (+11.91%) | 111 |
| 15 May 2009 | INR | 145.002 | 154.396 | 142.153 | 147.301 | 147.301 | +3.454 (+2.40%) | 49,086 |
| 14 May 2009 | INR | 146.795 | 147.004 | 142.197 | 143.847 | 143.847 | -2.453 (-1.68%) | 13,830 |
| 13 May 2009 | INR | 149.996 | 152.504 | 144.001 | 146.3 | 146.3 | -2.299 (-1.55%) | 27,792 |
| 12 May 2009 | INR | 147.103 | 150.997 | 146.102 | 148.599 | 148.599 | +0.495 (+0.33%) | 15,578 |
| 11 May 2009 | INR | 154 | 156.354 | 146.3 | 148.104 | 148.104 | -3.201 (-2.12%) | 33,209 |
| 8 May 2009 | INR | 153.703 | 157.003 | 149.754 | 151.305 | 151.305 | +2.805 (+1.89%) | 93,964 |
| 7 May 2009 | INR | 154 | 163.9 | 141.152 | 148.5 | 148.5 | -1.749 (-1.16%) | 266,566 |
| 6 May 2009 | INR | 158.697 | 163.9 | 147.202 | 150.249 | 150.249 | -2.552 (-1.67%) | 136,292 |
| 5 May 2009 | INR | 147.004 | 158.796 | 146.047 | 152.801 | 152.801 | +8.305 (+5.75%) | 132,688 |
| 4 May 2009 | INR | 137.005 | 147.004 | 137.005 | 144.496 | 144.496 | +10.549 (+7.88%) | 40,843 |
| 30 Apr 2009 | INR | 133.947 | 133.947 | 133.947 | 133.947 | 133.947 | +0.451 (+0.34%) | 0 |
| 29 Apr 2009 | INR | 136.004 | 136.499 | 131.505 | 133.496 | 133.496 | -0.099 (-0.07%) | 15,686 |
| 28 Apr 2009 | INR | 140.503 | 143.396 | 130.603 | 133.595 | 133.595 | -7.15 (-5.08%) | 17,251 |
| 27 Apr 2009 | INR | 143 | 147.697 | 139.997 | 140.745 | 140.745 | -3.157 (-2.19%) | 21,015 |
| 24 Apr 2009 | INR | 140.998 | 147.851 | 140.998 | 143.902 | 143.902 | +1.749 (+1.23%) | 31,476 |
| 23 Apr 2009 | INR | 143.902 | 145.002 | 136.004 | 142.153 | 142.153 | -0.198 (-0.14%) | 20,203 |
