| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 98 | 110.5 | 97.2 | 110.5 | 110.5 | +10.05 (+10.00%) | 575,739 |
| 3 Jun 2009 | INR | 94.8 | 102 | 94.5 | 100.45 | 100.45 | +6.65 (+7.09%) | 416,558 |
| 2 Jun 2009 | INR | 96.7 | 97.4 | 92 | 93.8 | 93.8 | -1 (-1.05%) | 103,680 |
| 1 Jun 2009 | INR | 94 | 96 | 91.25 | 94.8 | 94.8 | +2.8 (+3.04%) | 209,169 |
| 29 May 2009 | INR | 93.5 | 94.1 | 90.55 | 92 | 92 | +1.6 (+1.77%) | 158,137 |
| 28 May 2009 | INR | 95.45 | 95.45 | 89.9 | 90.4 | 90.4 | -3.1 (-3.32%) | 89,182 |
| 27 May 2009 | INR | 100 | 100 | 92.15 | 93.5 | 93.5 | -0.25 (-0.27%) | 146,038 |
| 26 May 2009 | INR | 102 | 102 | 93 | 93.75 | 93.75 | -6.1 (-6.11%) | 140,915 |
| 25 May 2009 | INR | 101.4 | 103.9 | 98.3 | 99.85 | 99.85 | +0.45 (+0.45%) | 218,819 |
| 22 May 2009 | INR | 103 | 105 | 97.65 | 99.4 | 99.4 | +2.25 (+2.32%) | 283,718 |
| 21 May 2009 | INR | 92 | 100.9 | 86 | 97.15 | 97.15 | +13.1 (+15.59%) | 736,506 |
| 20 May 2009 | INR | 74.8 | 86.5 | 74.8 | 84.05 | 84.05 | +7.95 (+10.45%) | 290,933 |
| 19 May 2009 | INR | 76 | 83 | 66.6 | 76.1 | 76.1 | -0.9 (-1.17%) | 236,833 |
| 18 May 2009 | INR | 66.6 | 77.1 | 66.6 | 77 | 77 | +12.75 (+19.84%) | 5,330 |
| 15 May 2009 | INR | 66.6 | 68 | 63.8 | 64.25 | 64.25 | -1.45 (-2.21%) | 60,441 |
| 14 May 2009 | INR | 65 | 66.7 | 61.55 | 65.7 | 65.7 | +1.6 (+2.50%) | 91,009 |
| 13 May 2009 | INR | 63.05 | 65.7 | 63 | 64.1 | 64.1 | -0.5 (-0.77%) | 50,340 |
| 12 May 2009 | INR | 62.05 | 68 | 62 | 64.6 | 64.6 | +2.4 (+3.86%) | 104,772 |
| 11 May 2009 | INR | 63.75 | 63.8 | 61.6 | 62.2 | 62.2 | +0.15 (+0.24%) | 20,932 |
| 8 May 2009 | INR | 61 | 64 | 61 | 62.05 | 62.05 | -0.4 (-0.64%) | 48,078 |
| 7 May 2009 | INR | 63.25 | 64.65 | 61.6 | 62.45 | 62.45 | -0.65 (-1.03%) | 34,553 |
| 6 May 2009 | INR | 61.5 | 64.9 | 61.5 | 63.1 | 63.1 | +0.85 (+1.37%) | 76,678 |
| 5 May 2009 | INR | 60 | 63.9 | 59.5 | 62.25 | 62.25 | +2.4 (+4.01%) | 92,798 |
| 4 May 2009 | INR | 60.9 | 63.8 | 59.05 | 59.85 | 59.85 | +1.7 (+2.92%) | 45,790 |
| 30 Apr 2009 | INR | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -0.15 (-0.26%) | 0 |
| 29 Apr 2009 | INR | 57.45 | 61.9 | 56.65 | 58.3 | 58.3 | +0.65 (+1.13%) | 72,914 |
| 28 Apr 2009 | INR | 60 | 61.5 | 57 | 57.65 | 57.65 | -3.65 (-5.95%) | 38,584 |
| 27 Apr 2009 | INR | 64.3 | 66.95 | 59.7 | 61.3 | 61.3 | -3.25 (-5.03%) | 135,539 |
| 24 Apr 2009 | INR | 66.4 | 69.25 | 63.55 | 64.55 | 64.55 | +2.5 (+4.03%) | 397,790 |
| 23 Apr 2009 | INR | 56.5 | 64.4 | 55.5 | 62.05 | 62.05 | +5.8 (+10.31%) | 297,715 |
