| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | INR | 3.74 | 3.74 | 3.4 | 3.73 | 3.73 | +0.16 (+4.48%) | 7,235 |
| 29 Jun 2009 | INR | 3.24 | 3.57 | 3.24 | 3.57 | 3.57 | +0.17 (+5%) | 902 |
| 26 Jun 2009 | INR | 3.09 | 3.4 | 3.09 | 3.4 | 3.4 | +0.15 (+4.62%) | 6,385 |
| 25 Jun 2009 | INR | 3.25 | 3.58 | 3.25 | 3.25 | 3.25 | -0.16 (-4.69%) | 15,024 |
| 24 Jun 2009 | INR | 3.41 | 3.41 | 3.1 | 3.41 | 3.41 | +0.16 (+4.92%) | 6,943 |
| 23 Jun 2009 | INR | 3.39 | 3.39 | 3.25 | 3.25 | 3.25 | +0.02 (+0.62%) | 3,900 |
| 22 Jun 2009 | INR | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | +0.15 (+4.87%) | 590 |
| 19 Jun 2009 | INR | 3.39 | 3.4 | 3.08 | 3.08 | 3.08 | -0.16 (-4.94%) | 7,360 |
| 18 Jun 2009 | INR | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -0.16 (-4.71%) | 6,451 |
| 17 Jun 2009 | INR | 3.35 | 3.4 | 3.35 | 3.4 | 3.4 | -0.1 (-2.86%) | 4,300 |
| 16 Jun 2009 | INR | 3.37 | 3.5 | 3.37 | 3.5 | 3.5 | -0.04 (-1.13%) | 5,601 |
| 15 Jun 2009 | INR | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.18 (-4.84%) | 2,520 |
| 12 Jun 2009 | INR | 3.72 | 4 | 3.72 | 3.72 | 3.72 | -0.23 (-5.82%) | 2,425 |
| 11 Jun 2009 | INR | 3.95 | 4.1 | 3.76 | 3.95 | 3.95 | 0.0 (0.0%) | 20,100 |
| 10 Jun 2009 | INR | 4.05 | 4.21 | 3.81 | 3.95 | 3.95 | -0.06 (-1.50%) | 31,151 |
| 9 Jun 2009 | INR | 4.34 | 4.34 | 4.01 | 4.01 | 4.01 | -0.47 (-10.49%) | 1,500 |
| 8 Jun 2009 | INR | 4.52 | 4.52 | 4.1 | 4.48 | 4.48 | +0.17 (+3.94%) | 53,303 |
| 5 Jun 2009 | INR | 4.3 | 4.31 | 4.15 | 4.31 | 4.31 | +0.16 (+3.86%) | 55,103 |
| 4 Jun 2009 | INR | 4.15 | 4.15 | 3.77 | 4.15 | 4.15 | +0.19 (+4.80%) | 30,790 |
| 3 Jun 2009 | INR | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | +0.18 (+4.76%) | 5,500 |
| 2 Jun 2009 | INR | 3.43 | 3.78 | 3.43 | 3.78 | 3.78 | +0.18 (+5.00%) | 12,790 |
| 1 Jun 2009 | INR | 3.43 | 3.6 | 3.28 | 3.6 | 3.6 | +0.17 (+4.96%) | 6,566 |
| 29 May 2009 | INR | 3.15 | 3.43 | 3.15 | 3.43 | 3.43 | +0.16 (+4.89%) | 9,513 |
| 28 May 2009 | INR | 3.19 | 3.29 | 3.01 | 3.27 | 3.27 | +0.11 (+3.48%) | 15,400 |
| 27 May 2009 | INR | 2.9 | 3.16 | 2.9 | 3.16 | 3.16 | +0.23 (+7.85%) | 16,924 |
| 26 May 2009 | INR | 3 | 3.19 | 2.9 | 2.93 | 2.93 | -0.12 (-3.93%) | 13,302 |
| 25 May 2009 | INR | 2.97 | 3.06 | 2.78 | 3.05 | 3.05 | +0.13 (+4.45%) | 15,600 |
| 22 May 2009 | INR | 2.8 | 2.92 | 2.8 | 2.92 | 2.92 | +0.13 (+4.66%) | 5,012 |
| 21 May 2009 | INR | 2.66 | 2.79 | 2.54 | 2.79 | 2.79 | +0.13 (+4.89%) | 7,300 |
| 20 May 2009 | INR | 2.45 | 2.66 | 2.45 | 2.66 | 2.66 | +0.12 (+4.72%) | 27,475 |
