| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | INR | 45 | 45.4 | 42.65 | 44.75 | 44.75 | +0.35 (+0.79%) | 2,742,819 |
| 1 Jun 2009 | INR | 44.9 | 44.9 | 43.5 | 44.4 | 44.4 | +0.7 (+1.60%) | 2,306,925 |
| 29 May 2009 | INR | 43.5 | 44.75 | 43.1 | 43.7 | 43.7 | +0.7 (+1.63%) | 3,259,704 |
| 28 May 2009 | INR | 41.9 | 43.8 | 40.95 | 43 | 43 | +1.4 (+3.37%) | 4,839,931 |
| 27 May 2009 | INR | 40.2 | 41.75 | 40.15 | 41.6 | 41.6 | +1.9 (+4.79%) | 3,128,498 |
| 26 May 2009 | INR | 41.85 | 41.95 | 39.1 | 39.7 | 39.7 | -1.05 (-2.58%) | 1,733,568 |
| 25 May 2009 | INR | 41 | 42 | 40.55 | 40.75 | 40.75 | +0.15 (+0.37%) | 1,852,361 |
| 22 May 2009 | INR | 39.25 | 41.2 | 39.1 | 40.6 | 40.6 | -0.2 (-0.49%) | 2,425,181 |
| 21 May 2009 | INR | 40 | 42.4 | 39.1 | 40.8 | 40.8 | +1.05 (+2.64%) | 3,578,241 |
| 20 May 2009 | INR | 38 | 40.45 | 35.1 | 39.75 | 39.75 | +1 (+2.58%) | 2,535,254 |
| 19 May 2009 | INR | 40 | 43.8 | 35 | 38.75 | 38.75 | +0.1 (+0.26%) | 5,201,404 |
| 18 May 2009 | INR | 36 | 39.6 | 36 | 38.65 | 38.65 | +5.4 (+16.24%) | 17,575 |
| 15 May 2009 | INR | 33.6 | 34.9 | 33.05 | 33.25 | 33.25 | +0.4 (+1.22%) | 2,984,252 |
| 14 May 2009 | INR | 31 | 32.9 | 30.1 | 32.85 | 32.85 | +0.9 (+2.82%) | 1,300,008 |
| 13 May 2009 | INR | 34.1 | 34.1 | 31.85 | 31.95 | 31.95 | -1.05 (-3.18%) | 1,149,308 |
| 12 May 2009 | INR | 33.5 | 33.7 | 32.25 | 33 | 33 | -0.4 (-1.20%) | 3,184,649 |
| 11 May 2009 | INR | 34 | 34.9 | 33 | 33.4 | 33.4 | +0.5 (+1.52%) | 6,092,340 |
| 8 May 2009 | INR | 33 | 33.4 | 31.2 | 32.9 | 32.9 | +1.3 (+4.11%) | 10,989,361 |
| 7 May 2009 | INR | 29.7 | 31.7 | 29.35 | 31.6 | 31.6 | +2.5 (+8.59%) | 2,230,251 |
| 6 May 2009 | INR | 29.75 | 30.3 | 28.85 | 29.1 | 29.1 | -0.6 (-2.02%) | 2,020,860 |
| 5 May 2009 | INR | 30 | 30.2 | 29.2 | 29.7 | 29.7 | 0.0 (0.0%) | 1,305,298 |
| 4 May 2009 | INR | 28.9 | 29.95 | 28.7 | 29.7 | 29.7 | +1.4 (+4.95%) | 1,987,181 |
| 29 Apr 2009 | INR | 28.25 | 28.85 | 28.25 | 28.3 | 28.3 | +0.1 (+0.35%) | 1,161,244 |
| 28 Apr 2009 | INR | 29.4 | 29.85 | 28.1 | 28.2 | 28.2 | -1.4 (-4.73%) | 853,687 |
| 27 Apr 2009 | INR | 27.5 | 30.25 | 27.5 | 29.6 | 29.6 | +0.2 (+0.68%) | 1,100,115 |
| 24 Apr 2009 | INR | 29.4 | 30.1 | 29.05 | 29.4 | 29.4 | -0.1 (-0.34%) | 1,045,841 |
| 23 Apr 2009 | INR | 29.3 | 29.6 | 28.65 | 29.5 | 29.5 | +0.05 (+0.17%) | 789,744 |
| 22 Apr 2009 | INR | 30.25 | 30.9 | 29 | 29.45 | 29.45 | -0.8 (-2.64%) | 1,054,080 |
| 21 Apr 2009 | INR | 29 | 30.5 | 28.65 | 30.25 | 30.25 | +0.5 (+1.68%) | 1,923,770 |
| 20 Apr 2009 | INR | 30.5 | 30.8 | 29.15 | 29.75 | 29.75 | -0.25 (-0.83%) | 1,850,693 |
