| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 14.8 | 14.8 | 13.8 | 14.35 | 14.35 | -0.65 (-4.33%) | 125,971 |
| 7 Jul 2009 | INR | 14.95 | 15 | 14.05 | 15 | 15 | +0.05 (+0.33%) | 86,660 |
| 6 Jul 2009 | INR | 15.95 | 16.25 | 14.95 | 14.95 | 14.95 | -0.75 (-4.78%) | 114,959 |
| 3 Jul 2009 | INR | 16.1 | 16.1 | 15.4 | 15.7 | 15.7 | -0.4 (-2.48%) | 158,337 |
| 2 Jul 2009 | INR | 15.2 | 17.65 | 15.2 | 16.1 | 16.1 | +0.5 (+3.21%) | 343,143 |
| 1 Jul 2009 | INR | 15.1 | 16 | 14.8 | 15.6 | 15.6 | +0.05 (+0.32%) | 181,606 |
| 30 Jun 2009 | INR | 16.65 | 16.65 | 15.55 | 15.55 | 15.55 | -0.8 (-4.89%) | 106,117 |
| 29 Jun 2009 | INR | 16.8 | 16.95 | 16.1 | 16.35 | 16.35 | -0.05 (-0.30%) | 221,172 |
| 26 Jun 2009 | INR | 16.4 | 16.4 | 15.8 | 16.4 | 16.4 | +0.75 (+4.79%) | 593,285 |
| 25 Jun 2009 | INR | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | +0.7 (+4.68%) | 39,969 |
| 24 Jun 2009 | INR | 14.7 | 14.95 | 14.7 | 14.95 | 14.95 | +0.7 (+4.91%) | 93,770 |
| 23 Jun 2009 | INR | 14 | 14.5 | 13.8 | 14.25 | 14.25 | -0.15 (-1.04%) | 117,775 |
| 22 Jun 2009 | INR | 14.85 | 14.95 | 14.3 | 14.4 | 14.4 | -0.15 (-1.03%) | 98,503 |
| 19 Jun 2009 | INR | 14.8 | 15.1 | 14.35 | 14.55 | 14.55 | +0.15 (+1.04%) | 186,036 |
| 18 Jun 2009 | INR | 15.3 | 15.8 | 14.35 | 14.4 | 14.4 | -0.7 (-4.64%) | 240,957 |
| 17 Jun 2009 | INR | 14.95 | 15.45 | 14.95 | 15.1 | 15.1 | +0.35 (+2.37%) | 244,234 |
| 16 Jun 2009 | INR | 14.3 | 14.85 | 14 | 14.75 | 14.75 | +0.25 (+1.72%) | 122,641 |
| 15 Jun 2009 | INR | 15 | 15.45 | 14.4 | 14.5 | 14.5 | -0.6 (-3.97%) | 93,041 |
| 12 Jun 2009 | INR | 15.65 | 15.8 | 15 | 15.1 | 15.1 | -0.35 (-2.27%) | 177,664 |
| 11 Jun 2009 | INR | 16 | 16 | 15.25 | 15.45 | 15.45 | -0.6 (-3.74%) | 155,624 |
| 10 Jun 2009 | INR | 16.7 | 16.9 | 15.85 | 16.05 | 16.05 | -0.25 (-1.53%) | 294,421 |
| 9 Jun 2009 | INR | 16.35 | 16.45 | 16.3 | 16.3 | 16.3 | -0.85 (-4.96%) | 144,445 |
| 8 Jun 2009 | INR | 18 | 18 | 17.15 | 17.15 | 17.15 | -0.85 (-4.72%) | 146,732 |
| 5 Jun 2009 | INR | 19 | 19.15 | 17.8 | 18 | 18 | -0.7 (-3.74%) | 605,260 |
| 4 Jun 2009 | INR | 18.8 | 18.9 | 18 | 18.7 | 18.7 | -0.1 (-0.53%) | 360,871 |
| 3 Jun 2009 | INR | 19.4 | 19.5 | 18.5 | 18.8 | 18.8 | -0.3 (-1.57%) | 745,209 |
| 2 Jun 2009 | INR | 19.15 | 19.15 | 18 | 19.1 | 19.1 | +1.65 (+9.46%) | 1,346,645 |
| 1 Jun 2009 | INR | 16.65 | 17.45 | 16.15 | 17.45 | 17.45 | +1.55 (+9.75%) | 757,302 |
| 29 May 2009 | INR | 15.5 | 16.3 | 15.28 | 15.9 | 15.9 | +0.54 (+3.52%) | 483,627 |
| 28 May 2009 | INR | 15.11 | 15.8 | 15.11 | 15.36 | 15.36 | +0.16 (+1.05%) | 238,297 |
