| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | INR | 3.96 | 4 | 3.94 | 3.96 | 3.96 | -0.18 (-4.35%) | 6,125 |
| 30 Jun 2009 | INR | 4.05 | 4.15 | 3.85 | 4.14 | 4.14 | +0.11 (+2.73%) | 2,500 |
| 29 Jun 2009 | INR | 4.28 | 4.28 | 3.93 | 4.03 | 4.03 | -0.06 (-1.47%) | 7,212 |
| 26 Jun 2009 | INR | 4 | 4.25 | 4 | 4.09 | 4.09 | -0.1 (-2.39%) | 2,637 |
| 25 Jun 2009 | INR | 4.01 | 4.21 | 3.95 | 4.19 | 4.19 | +0.09 (+2.20%) | 7,800 |
| 24 Jun 2009 | INR | 3.75 | 4.1 | 3.72 | 4.1 | 4.1 | +0.19 (+4.86%) | 4,397 |
| 23 Jun 2009 | INR | 4.1 | 4.2 | 3.84 | 3.91 | 3.91 | -0.1 (-2.49%) | 5,360 |
| 22 Jun 2009 | INR | 3.81 | 4.12 | 3.81 | 4.01 | 4.01 | +0.05 (+1.26%) | 4,750 |
| 19 Jun 2009 | INR | 3.91 | 4.2 | 3.91 | 3.96 | 3.96 | -0.06 (-1.49%) | 9,379 |
| 18 Jun 2009 | INR | 4.03 | 4.2 | 4.02 | 4.02 | 4.02 | -0.18 (-4.29%) | 1,873 |
| 17 Jun 2009 | INR | 4.32 | 4.32 | 4.12 | 4.2 | 4.2 | 0.0 (0.0%) | 9,980 |
| 16 Jun 2009 | INR | 3.98 | 4.2 | 3.81 | 4.2 | 4.2 | +0.2 (+5%) | 17,486 |
| 15 Jun 2009 | INR | 4.19 | 4.27 | 3.99 | 4 | 4 | -0.19 (-4.53%) | 4,962 |
| 12 Jun 2009 | INR | 4.2 | 4.5 | 4.19 | 4.19 | 4.19 | -0.21 (-4.77%) | 10,062 |
| 11 Jun 2009 | INR | 4.5 | 4.74 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 12,207 |
| 10 Jun 2009 | INR | 4.75 | 4.94 | 4.6 | 4.63 | 4.63 | -0.21 (-4.34%) | 23,125 |
| 9 Jun 2009 | INR | 4.84 | 4.97 | 4.84 | 4.84 | 4.84 | -0.25 (-4.91%) | 3,162 |
| 8 Jun 2009 | INR | 5.1 | 5.61 | 5.09 | 5.09 | 5.09 | -0.26 (-4.86%) | 23,587 |
| 5 Jun 2009 | INR | 5.78 | 5.78 | 5.24 | 5.35 | 5.35 | -0.16 (-2.90%) | 61,159 |
| 4 Jun 2009 | INR | 5.55 | 5.74 | 5.31 | 5.51 | 5.51 | -0.07 (-1.25%) | 36,367 |
| 3 Jun 2009 | INR | 5.6 | 5.6 | 5.47 | 5.58 | 5.58 | +0.18 (+3.33%) | 14,892 |
| 2 Jun 2009 | INR | 5.73 | 5.73 | 5.19 | 5.4 | 5.4 | -0.06 (-1.10%) | 36,404 |
| 1 Jun 2009 | INR | 5.45 | 5.46 | 5.11 | 5.46 | 5.46 | +0.26 (+5%) | 33,695 |
| 29 May 2009 | INR | 5.15 | 5.2 | 4.95 | 5.2 | 5.2 | +0.24 (+4.84%) | 33,935 |
| 28 May 2009 | INR | 4.57 | 4.96 | 4.56 | 4.96 | 4.96 | +0.23 (+4.86%) | 18,550 |
| 27 May 2009 | INR | 4.6 | 4.73 | 4.6 | 4.73 | 4.73 | +0.22 (+4.88%) | 31,044 |
| 26 May 2009 | INR | 4.51 | 4.52 | 4.47 | 4.51 | 4.51 | +0.2 (+4.64%) | 13,612 |
| 25 May 2009 | INR | 4.1 | 4.31 | 4.02 | 4.31 | 4.31 | +0.2 (+4.87%) | 6,480 |
| 22 May 2009 | INR | 4.1 | 4.11 | 4.09 | 4.11 | 4.11 | +0.19 (+4.85%) | 7,831 |
| 21 May 2009 | INR | 3.92 | 3.92 | 3.65 | 3.92 | 3.92 | +0.18 (+4.81%) | 16,915 |
