| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 7.95 | 8.35 | 7.95 | 8.2 | 8.2 | +0.05 (+0.61%) | 79,469 |
| 2 Jul 2009 | INR | 8.34 | 8.44 | 8.1 | 8.15 | 8.15 | +0.08 (+0.99%) | 117,688 |
| 1 Jul 2009 | INR | 8.1 | 8.37 | 8.02 | 8.07 | 8.07 | -0.12 (-1.47%) | 60,595 |
| 30 Jun 2009 | INR | 8.7 | 8.79 | 8.18 | 8.19 | 8.19 | -0.31 (-3.65%) | 108,695 |
| 29 Jun 2009 | INR | 8.55 | 8.75 | 8.3 | 8.5 | 8.5 | +0.07 (+0.83%) | 108,593 |
| 26 Jun 2009 | INR | 8.55 | 8.8 | 8.4 | 8.43 | 8.43 | -0.12 (-1.40%) | 86,722 |
| 25 Jun 2009 | INR | 8.65 | 9 | 8.51 | 8.55 | 8.55 | -0.19 (-2.17%) | 89,209 |
| 24 Jun 2009 | INR | 8.39 | 8.74 | 8.05 | 8.74 | 8.74 | +0.3 (+3.55%) | 94,594 |
| 23 Jun 2009 | INR | 8 | 8.49 | 7.71 | 8.44 | 8.44 | +0.33 (+4.07%) | 102,141 |
| 22 Jun 2009 | INR | 8.38 | 8.38 | 7.99 | 8.11 | 8.11 | +0.09 (+1.12%) | 123,607 |
| 19 Jun 2009 | INR | 8.25 | 8.5 | 7.92 | 8.02 | 8.02 | -0.31 (-3.72%) | 127,591 |
| 18 Jun 2009 | INR | 9.19 | 9.19 | 8.33 | 8.33 | 8.33 | -0.43 (-4.91%) | 142,870 |
| 17 Jun 2009 | INR | 9.55 | 9.61 | 8.71 | 8.76 | 8.76 | -0.4 (-4.37%) | 305,459 |
| 16 Jun 2009 | INR | 8.55 | 9.16 | 8.3 | 9.16 | 9.16 | +0.43 (+4.93%) | 233,847 |
| 15 Jun 2009 | INR | 9 | 9 | 8.73 | 8.73 | 8.73 | -0.45 (-4.90%) | 147,321 |
| 12 Jun 2009 | INR | 9.66 | 9.66 | 9.18 | 9.18 | 9.18 | -0.48 (-4.97%) | 91,043 |
| 11 Jun 2009 | INR | 9.8 | 10.1 | 9.66 | 9.66 | 9.66 | -0.5 (-4.92%) | 132,817 |
| 10 Jun 2009 | INR | 10.16 | 10.69 | 10.16 | 10.16 | 10.16 | -0.53 (-4.96%) | 611,231 |
| 9 Jun 2009 | INR | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.56 (-4.98%) | 220,893 |
| 8 Jun 2009 | INR | 12.4 | 12.43 | 11.25 | 11.25 | 11.25 | -0.59 (-4.98%) | 383,593 |
| 5 Jun 2009 | INR | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | +0.56 (+4.96%) | 122,470 |
| 4 Jun 2009 | INR | 11 | 11.28 | 11 | 11.28 | 11.28 | +0.53 (+4.93%) | 141,673 |
| 3 Jun 2009 | INR | 10.75 | 10.75 | 10.5 | 10.75 | 10.75 | +0.51 (+4.98%) | 547,369 |
| 2 Jun 2009 | INR | 10.05 | 10.24 | 9.32 | 10.24 | 10.24 | +0.48 (+4.92%) | 937,239 |
| 1 Jun 2009 | INR | 9.6 | 9.76 | 9.6 | 9.76 | 9.76 | +0.46 (+4.95%) | 72,669 |
| 29 May 2009 | INR | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | +0.44 (+4.97%) | 111,904 |
| 28 May 2009 | INR | 8.76 | 8.86 | 8.5 | 8.86 | 8.86 | +0.42 (+4.98%) | 163,614 |
| 27 May 2009 | INR | 8.44 | 8.44 | 8.2 | 8.44 | 8.44 | +0.24 (+2.93%) | 354,774 |
| 26 May 2009 | INR | 8.47 | 8.47 | 7.9 | 8.2 | 8.2 | +0.13 (+1.61%) | 608,524 |
| 25 May 2009 | INR | 8 | 8.07 | 7.7 | 8.07 | 8.07 | +0.38 (+4.94%) | 255,340 |
