| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 14.75 | 14.9 | 13.25 | 14.65 | 14.65 | +0.35 (+2.45%) | 9,542 |
| 6 Jul 2009 | INR | 15 | 15.25 | 14.3 | 14.3 | 14.3 | -0.75 (-4.98%) | 31,334 |
| 3 Jul 2009 | INR | 15 | 15.15 | 14.6 | 15.05 | 15.05 | -0.55 (-3.53%) | 5,601 |
| 2 Jul 2009 | INR | 15.2 | 15.65 | 15.1 | 15.6 | 15.6 | +0.65 (+4.35%) | 10,620 |
| 1 Jul 2009 | INR | 15.1 | 15.4 | 14.95 | 14.95 | 14.95 | -0.23 (-1.52%) | 5,431 |
| 30 Jun 2009 | INR | 16.2 | 16.34 | 15.18 | 15.18 | 15.18 | -0.45 (-2.88%) | 30,243 |
| 29 Jun 2009 | INR | 15.25 | 15.63 | 15.25 | 15.63 | 15.63 | +0.74 (+4.97%) | 31,826 |
| 26 Jun 2009 | INR | 14.8 | 14.89 | 13.85 | 14.89 | 14.89 | +0.7 (+4.93%) | 40,379 |
| 25 Jun 2009 | INR | 13.53 | 14.19 | 13.5 | 14.19 | 14.19 | +0.67 (+4.96%) | 35,637 |
| 24 Jun 2009 | INR | 13 | 13.52 | 12.69 | 13.52 | 13.52 | +0.63 (+4.89%) | 23,008 |
| 23 Jun 2009 | INR | 12.1 | 12.89 | 12.1 | 12.89 | 12.89 | +0.64 (+5.22%) | 27,336 |
| 22 Jun 2009 | INR | 12.25 | 12.65 | 12.18 | 12.25 | 12.25 | -0.25 (-2%) | 7,770 |
| 19 Jun 2009 | INR | 12.55 | 12.85 | 12.41 | 12.5 | 12.5 | 0.0 (0.0%) | 6,347 |
| 18 Jun 2009 | INR | 12 | 12.65 | 12 | 12.5 | 12.5 | +0.01 (+0.08%) | 39,051 |
| 17 Jun 2009 | INR | 13.05 | 13.1 | 12.45 | 12.49 | 12.49 | -0.01 (-0.08%) | 8,951 |
| 16 Jun 2009 | INR | 12.58 | 12.6 | 11.44 | 12.5 | 12.5 | +0.5 (+4.17%) | 5,500 |
| 15 Jun 2009 | INR | 12.25 | 12.4 | 11.95 | 12 | 12 | -0.39 (-3.15%) | 2,742 |
| 12 Jun 2009 | INR | 12.42 | 13.26 | 12.39 | 12.39 | 12.39 | -0.61 (-4.69%) | 21,236 |
| 11 Jun 2009 | INR | 13 | 13.35 | 13 | 13 | 13 | -0.4 (-2.99%) | 5,094 |
| 10 Jun 2009 | INR | 13.39 | 14.65 | 13.39 | 13.4 | 13.4 | -0.69 (-4.90%) | 24,608 |
| 9 Jun 2009 | INR | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.74 (-4.99%) | 1,750 |
| 8 Jun 2009 | INR | 16.29 | 16.37 | 14.83 | 14.83 | 14.83 | -0.78 (-5.00%) | 23,096 |
| 5 Jun 2009 | INR | 16.4 | 16.4 | 15 | 15.61 | 15.61 | -0.01 (-0.06%) | 77,565 |
| 4 Jun 2009 | INR | 15.62 | 15.62 | 15.15 | 15.62 | 15.62 | +0.74 (+4.97%) | 60,905 |
| 3 Jun 2009 | INR | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | +0.7 (+4.94%) | 44,550 |
| 2 Jun 2009 | INR | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | +0.67 (+4.96%) | 7,676 |
| 1 Jun 2009 | INR | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | +0.64 (+4.97%) | 23,439 |
| 29 May 2009 | INR | 11.8 | 12.87 | 11.8 | 12.87 | 12.87 | +0.57 (+4.63%) | 19,067 |
| 28 May 2009 | INR | 12.6 | 12.6 | 11.7 | 12.3 | 12.3 | +0.26 (+2.16%) | 27,437 |
| 27 May 2009 | INR | 12 | 12.05 | 11.63 | 12.04 | 12.04 | +0.71 (+6.27%) | 43,903 |
