| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 46.5 | 46.5 | 44.75 | 46.5 | 46.1434 | -0.2 (-0.43%) | 45,750 |
| 3 Jun 2009 | INR | 47 | 47 | 45.1 | 46.7 | 46.3418 | +0.6 (+1.30%) | 1,860 |
| 2 Jun 2009 | INR | 48.25 | 48.25 | 46.05 | 46.1 | 45.7464 | 0.0 (0.0%) | 6,470 |
| 1 Jun 2009 | INR | 46.1 | 46.1 | 46.1 | 46.1 | 45.7464 | +2.15 (+4.89%) | 2,000 |
| 29 May 2009 | INR | 43.95 | 43.95 | 43.95 | 43.95 | 43.6129 | +2.05 (+4.89%) | 5,000 |
| 28 May 2009 | INR | 41.9 | 41.9 | 41.9 | 41.9 | 41.5786 | +1.95 (+4.88%) | 605 |
| 27 May 2009 | INR | 39.95 | 39.95 | 39.95 | 39.95 | 39.6436 | +1.9 (+4.99%) | 500 |
| 26 May 2009 | INR | 38.1 | 38.1 | 38.05 | 38.05 | 37.7582 | +0.5 (+1.33%) | 500 |
| 25 May 2009 | INR | 37.9 | 38.75 | 37.5 | 37.55 | 37.262 | +0.6 (+1.62%) | 6,000 |
| 22 May 2009 | INR | 36.95 | 36.95 | 36.95 | 36.95 | 36.6666 | +0.05 (+0.14%) | 50 |
| 21 May 2009 | INR | 36.9 | 36.9 | 36.9 | 36.9 | 36.617 | +1.75 (+4.98%) | 250 |
| 20 May 2009 | INR | 35.15 | 35.15 | 35.15 | 35.15 | 34.8804 | -1.75 (-4.74%) | 500 |
| 19 May 2009 | INR | 35 | 36.9 | 35 | 36.9 | 36.617 | +1.65 (+4.68%) | 2,750 |
| 18 May 2009 | INR | 0 | 0 | 0 | 35.25 | 34.9796 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 0 | 0 | 0 | 35.25 | 34.9796 | 0.0 (0.0%) | 0 |
| 14 May 2009 | INR | 36.75 | 36.75 | 35.25 | 35.25 | 34.9796 | +0.25 (+0.71%) | 350 |
| 13 May 2009 | INR | 35 | 35 | 35 | 35 | 34.7316 | -0.3 (-0.85%) | 1,260 |
| 12 May 2009 | INR | 32 | 35.3 | 32 | 35.3 | 35.0293 | +1.3 (+3.82%) | 4,270 |
| 11 May 2009 | INR | 32.95 | 34 | 32.95 | 34 | 33.7392 | +0.05 (+0.15%) | 3,125 |
| 8 May 2009 | INR | 33.95 | 33.95 | 33.95 | 33.95 | 33.6896 | +0.7 (+2.11%) | 5 |
| 7 May 2009 | INR | 30.3 | 33.25 | 30.3 | 33.25 | 32.995 | +1.4 (+4.40%) | 515 |
| 6 May 2009 | INR | 31.8 | 31.85 | 31.8 | 31.85 | 31.6057 | +1.45 (+4.77%) | 805 |
| 5 May 2009 | INR | 29.1 | 30.4 | 29 | 30.4 | 30.1668 | +1.4 (+4.83%) | 1,810 |
| 4 May 2009 | INR | 0 | 0 | 0 | 29 | 28.7776 | 0.0 (0.0%) | 0 |
| 1 May 2009 | INR | 0 | 0 | 0 | 29 | 28.7776 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 29 | 28.7776 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 29.05 | 29.05 | 28 | 29 | 28.7776 | +0.2 (+0.69%) | 1,750 |
| 28 Apr 2009 | INR | 28.8 | 28.8 | 28.8 | 28.8 | 28.5791 | -3.95 (-12.06%) | 5 |
| 27 Apr 2009 | INR | 32.9 | 32.9 | 31 | 32.75 | 32.4988 | +1.5 (+4.80%) | 1,065 |
| 24 Apr 2009 | INR | 31.4 | 31.4 | 31.25 | 31.25 | 31.0103 | -1.6 (-4.87%) | 2,300 |
