| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 16.5 | 16.85 | 16.2 | 16.7 | 16.7 | 0.0 (0.0%) | 5,258 |
| 2 Jul 2009 | INR | 16.9 | 17.95 | 16.6 | 16.7 | 16.7 | -0.1 (-0.60%) | 9,132 |
| 1 Jul 2009 | INR | 17 | 17.25 | 16.5 | 16.8 | 16.8 | -0.2 (-1.18%) | 8,139 |
| 30 Jun 2009 | INR | 17.7 | 17.7 | 16.9 | 17 | 17 | -0.7 (-3.95%) | 12,057 |
| 29 Jun 2009 | INR | 18.95 | 18.95 | 17.6 | 17.7 | 17.7 | -0.1 (-0.56%) | 14,572 |
| 26 Jun 2009 | INR | 17.7 | 18 | 17.25 | 17.8 | 17.8 | -0.2 (-1.11%) | 6,628 |
| 25 Jun 2009 | INR | 19.4 | 19.4 | 17.6 | 18 | 18 | 0.0 (0.0%) | 7,213 |
| 24 Jun 2009 | INR | 17.5 | 18.8 | 17.4 | 18 | 18 | +0.3 (+1.69%) | 8,771 |
| 23 Jun 2009 | INR | 18.4 | 18.4 | 17.05 | 17.7 | 17.7 | +0.2 (+1.14%) | 20,444 |
| 22 Jun 2009 | INR | 17.65 | 17.95 | 17.35 | 17.5 | 17.5 | 0.0 (0.0%) | 7,838 |
| 19 Jun 2009 | INR | 19.25 | 19.25 | 17.15 | 17.5 | 17.5 | -0.9 (-4.89%) | 8,755 |
| 18 Jun 2009 | INR | 18.1 | 19.2 | 17.75 | 18.4 | 18.4 | -0.05 (-0.27%) | 8,088 |
| 17 Jun 2009 | INR | 19.25 | 19.7 | 17.75 | 18.45 | 18.45 | -1.1 (-5.63%) | 35,526 |
| 16 Jun 2009 | INR | 19 | 20 | 19 | 19.55 | 19.55 | +0.55 (+2.89%) | 18,368 |
| 15 Jun 2009 | INR | 20 | 20.2 | 19 | 19 | 19 | -0.95 (-4.76%) | 8,419 |
| 12 Jun 2009 | INR | 20.7 | 20.7 | 19.7 | 19.95 | 19.95 | -0.5 (-2.44%) | 19,497 |
| 11 Jun 2009 | INR | 21 | 21.5 | 20.2 | 20.45 | 20.45 | -0.3 (-1.45%) | 16,970 |
| 10 Jun 2009 | INR | 20.65 | 21.5 | 20.5 | 20.75 | 20.75 | -0.05 (-0.24%) | 27,086 |
| 9 Jun 2009 | INR | 20.45 | 21.5 | 19.2 | 20.8 | 20.8 | -0.45 (-2.12%) | 20,410 |
| 8 Jun 2009 | INR | 23.3 | 23.3 | 21 | 21.25 | 21.25 | -1.7 (-7.41%) | 34,590 |
| 5 Jun 2009 | INR | 23.9 | 23.9 | 22.85 | 22.95 | 22.95 | -0.6 (-2.55%) | 57,991 |
| 4 Jun 2009 | INR | 23.9 | 23.9 | 23.2 | 23.55 | 23.55 | +0.3 (+1.29%) | 69,493 |
| 3 Jun 2009 | INR | 23.5 | 24.9 | 23 | 23.25 | 23.25 | +0.05 (+0.22%) | 161,902 |
| 2 Jun 2009 | INR | 24.15 | 24.15 | 22.65 | 23.2 | 23.2 | -0.35 (-1.49%) | 54,511 |
| 1 Jun 2009 | INR | 24.5 | 24.5 | 23.25 | 23.55 | 23.55 | -0.1 (-0.42%) | 30,441 |
| 29 May 2009 | INR | 24 | 24.25 | 23.4 | 23.65 | 23.65 | -0.25 (-1.05%) | 66,795 |
| 28 May 2009 | INR | 24 | 24.5 | 23.5 | 23.9 | 23.9 | -0.3 (-1.24%) | 46,969 |
| 27 May 2009 | INR | 25.8 | 26.6 | 24 | 24.2 | 24.2 | 0.0 (0.0%) | 216,218 |
| 26 May 2009 | INR | 24 | 25.7 | 22.75 | 24.2 | 24.2 | +0.8 (+3.42%) | 402,720 |
| 25 May 2009 | INR | 20 | 23.4 | 19.5 | 23.4 | 23.4 | +3.9 (+20%) | 298,450 |
