| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | INR | 46.16 | 48.32 | 45.68 | 46.88 | 46.88 | +1.2 (+2.63%) | 17,192 |
| 2 Jun 2009 | INR | 45.2 | 46.64 | 43.42 | 45.68 | 45.68 | +0.58 (+1.29%) | 20,114 |
| 1 Jun 2009 | INR | 43.27 | 45.29 | 43.27 | 45.1 | 45.1 | +2.31 (+5.40%) | 15,854 |
| 29 May 2009 | INR | 43.27 | 43.71 | 41.83 | 42.79 | 42.79 | +1.63 (+3.96%) | 13,177 |
| 28 May 2009 | INR | 40.2 | 42.22 | 39.91 | 41.16 | 41.16 | +0.39 (+0.96%) | 8,374 |
| 27 May 2009 | INR | 41.21 | 42.17 | 40.1 | 40.77 | 40.77 | -2.41 (-5.58%) | 19,500 |
| 26 May 2009 | INR | 45.53 | 45.58 | 41.45 | 43.18 | 43.18 | -0.19 (-0.44%) | 19,291 |
| 25 May 2009 | INR | 42.31 | 43.37 | 42.31 | 43.37 | 43.37 | +2.02 (+4.89%) | 10,529 |
| 22 May 2009 | INR | 42.22 | 42.5 | 39.28 | 41.35 | 41.35 | 0.0 (0.0%) | 12,623 |
| 21 May 2009 | INR | 40.63 | 42.22 | 39.48 | 41.35 | 41.35 | +1.15 (+2.86%) | 14,155 |
| 20 May 2009 | INR | 38.47 | 40.2 | 37.5 | 40.2 | 40.2 | +1.93 (+5.04%) | 12,501 |
| 19 May 2009 | INR | 37.99 | 38.27 | 36.54 | 38.27 | 38.27 | +3.17 (+9.03%) | 15,731 |
| 18 May 2009 | INR | 35.1 | 35.1 | 35.1 | 35.1 | 35.1 | -1.83 (-4.96%) | 0 |
| 15 May 2009 | INR | 36.06 | 37.02 | 34.62 | 36.93 | 36.93 | +0.87 (+2.41%) | 7,065 |
| 14 May 2009 | INR | 35 | 36.45 | 34.96 | 36.06 | 36.06 | -1.35 (-3.61%) | 7,256 |
| 13 May 2009 | INR | 37.26 | 37.99 | 36.25 | 37.41 | 37.41 | -0.09 (-0.24%) | 4,056 |
| 12 May 2009 | INR | 38.37 | 38.42 | 36.69 | 37.5 | 37.5 | -1.06 (-2.75%) | 6,326 |
| 11 May 2009 | INR | 38.47 | 39.43 | 36.45 | 38.56 | 38.56 | +0.14 (+0.36%) | 19,262 |
| 8 May 2009 | INR | 38.85 | 39.14 | 36.11 | 38.42 | 38.42 | +0.63 (+1.67%) | 18,049 |
| 7 May 2009 | INR | 36.64 | 37.94 | 36.64 | 37.79 | 37.79 | +1.68 (+4.65%) | 12,822 |
| 6 May 2009 | INR | 35.68 | 36.64 | 35.63 | 36.11 | 36.11 | +1.25 (+3.59%) | 27,087 |
| 5 May 2009 | INR | 31.73 | 34.86 | 31.73 | 34.86 | 34.86 | +2.31 (+7.10%) | 21,434 |
| 4 May 2009 | INR | 32.22 | 33.51 | 32.22 | 32.55 | 32.55 | -2.55 (-7.26%) | 16,357 |
| 30 Apr 2009 | INR | 35.1 | 35.1 | 35.1 | 35.1 | 35.1 | +4.09 (+13.19%) | 0 |
| 29 Apr 2009 | INR | 30.29 | 32.7 | 30.29 | 31.01 | 31.01 | -0.68 (-2.15%) | 2,652 |
| 28 Apr 2009 | INR | 31.25 | 34.09 | 31.11 | 31.69 | 31.69 | -1.01 (-3.09%) | 6,344 |
| 27 Apr 2009 | INR | 32.7 | 33.42 | 31.83 | 32.7 | 32.7 | +0.97 (+3.06%) | 9,222 |
| 24 Apr 2009 | INR | 30.05 | 32.6 | 30.05 | 31.73 | 31.73 | +0.04 (+0.13%) | 3,147 |
| 23 Apr 2009 | INR | 31.97 | 31.97 | 30.29 | 31.69 | 31.69 | -0.04 (-0.13%) | 4,305 |
| 22 Apr 2009 | INR | 31.11 | 33.42 | 31.01 | 31.73 | 31.73 | -0.49 (-1.52%) | 7,825 |
