| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2009 | INR | 16.5 | 16.5 | 15.15 | 15.15 | 15.15 | -0.7 (-4.42%) | 1,200 |
| 19 Jun 2009 | INR | 15.7 | 15.85 | 15.7 | 15.85 | 15.85 | +0.45 (+2.92%) | 700 |
| 18 Jun 2009 | INR | 15.4 | 15.4 | 14.2 | 15.4 | 15.4 | +0.7 (+4.76%) | 1,866 |
| 17 Jun 2009 | INR | 13.5 | 14.7 | 13.5 | 14.7 | 14.7 | +0.7 (+5%) | 3,241 |
| 16 Jun 2009 | INR | 13.5 | 14 | 13 | 14 | 14 | +0.65 (+4.87%) | 450 |
| 15 Jun 2009 | INR | 12.15 | 13.35 | 12.15 | 13.35 | 13.35 | +0.6 (+4.71%) | 317 |
| 12 Jun 2009 | INR | 12.75 | 13.45 | 12.5 | 12.75 | 12.75 | -0.15 (-1.16%) | 2,267 |
| 11 Jun 2009 | INR | 13 | 13 | 12.75 | 12.9 | 12.9 | -0.5 (-3.73%) | 10,652 |
| 10 Jun 2009 | INR | 14.7 | 14.7 | 13.4 | 13.4 | 13.4 | -0.7 (-4.96%) | 3,150 |
| 9 Jun 2009 | INR | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | -0.7 (-4.73%) | 1,346 |
| 8 Jun 2009 | INR | 14.8 | 16.3 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 22,356 |
| 5 Jun 2009 | INR | 15.55 | 17.15 | 15.55 | 15.55 | 15.55 | -0.8 (-4.89%) | 5,550 |
| 4 Jun 2009 | INR | 17.25 | 17.25 | 16.35 | 16.35 | 16.35 | -0.85 (-4.94%) | 5,600 |
| 3 Jun 2009 | INR | 18.9 | 18.9 | 17.2 | 17.2 | 17.2 | -0.8 (-4.44%) | 1,850 |
| 2 Jun 2009 | INR | 16.8 | 18 | 16.8 | 18 | 18 | +0.35 (+1.98%) | 1,700 |
| 1 Jun 2009 | INR | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.9 (-4.85%) | 500 |
| 29 May 2009 | INR | 16.81 | 18.55 | 16.81 | 18.55 | 18.55 | +0.75 (+4.21%) | 300 |
| 28 May 2009 | INR | 17 | 17.92 | 16.25 | 17.8 | 17.8 | +0.73 (+4.28%) | 8,300 |
| 27 May 2009 | INR | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.89 (-4.96%) | 100 |
| 26 May 2009 | INR | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | +0.85 (+4.97%) | 2,125 |
| 25 May 2009 | INR | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | +0.81 (+4.97%) | 100 |
| 22 May 2009 | INR | 16.33 | 16.33 | 16.3 | 16.3 | 16.3 | +0.74 (+4.76%) | 200 |
| 21 May 2009 | INR | 16.23 | 17.18 | 15.56 | 15.56 | 15.56 | -0.67 (-4.13%) | 3,301 |
| 20 May 2009 | INR | 17.93 | 17.93 | 16.23 | 16.23 | 16.23 | -0.85 (-4.98%) | 10,982 |
| 19 May 2009 | INR | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | +0.81 (+4.98%) | 5,945 |
| 14 May 2009 | INR | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | +0.77 (+4.97%) | 70 |
| 13 May 2009 | INR | 15.4 | 15.5 | 15.4 | 15.5 | 15.5 | +0.8 (+5.44%) | 149 |
| 12 May 2009 | INR | 16.19 | 16.19 | 14.7 | 14.7 | 14.7 | -0.75 (-4.85%) | 1,001 |
| 11 May 2009 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | +0.73 (+4.96%) | 1,880 |
| 8 May 2009 | INR | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | +0.7 (+4.99%) | 217 |
