| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 6.75 | 7.4 | 6.7 | 6.72 | 6.72 | -0.33 (-4.68%) | 4,570 |
| 6 Jul 2009 | INR | 7.08 | 7.79 | 7.05 | 7.05 | 7.05 | -0.37 (-4.99%) | 4,287 |
| 3 Jul 2009 | INR | 7.9 | 8 | 7.42 | 7.42 | 7.42 | -0.38 (-4.87%) | 4,120 |
| 2 Jul 2009 | INR | 7.02 | 7.99 | 7.02 | 7.8 | 7.8 | -0.18 (-2.26%) | 2,682 |
| 1 Jul 2009 | INR | 8 | 8 | 7.97 | 7.98 | 7.98 | -0.39 (-4.66%) | 8,221 |
| 30 Jun 2009 | INR | 8.37 | 8.37 | 8.05 | 8.37 | 8.37 | +0.39 (+4.89%) | 24,355 |
| 29 Jun 2009 | INR | 7.98 | 7.98 | 7.72 | 7.98 | 7.98 | +0.32 (+4.18%) | 6,778 |
| 26 Jun 2009 | INR | 7 | 7.67 | 7 | 7.66 | 7.66 | +0.39 (+5.36%) | 5,138 |
| 25 Jun 2009 | INR | 7.09 | 7.74 | 7.02 | 7.27 | 7.27 | -0.11 (-1.49%) | 11,651 |
| 24 Jun 2009 | INR | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.38 (-4.90%) | 7,080 |
| 23 Jun 2009 | INR | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.4 (-4.90%) | 3,856 |
| 22 Jun 2009 | INR | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.42 (-4.90%) | 2,210 |
| 19 Jun 2009 | INR | 9 | 9 | 8.58 | 8.58 | 8.58 | -0.45 (-4.98%) | 5,272 |
| 18 Jun 2009 | INR | 9.1 | 9.1 | 9.03 | 9.03 | 9.03 | -0.47 (-4.95%) | 8,620 |
| 17 Jun 2009 | INR | 9.5 | 10 | 9.5 | 9.5 | 9.5 | -0.49 (-4.90%) | 12,065 |
| 16 Jun 2009 | INR | 9.73 | 10 | 9.73 | 9.99 | 9.99 | -0.25 (-2.44%) | 8,788 |
| 15 Jun 2009 | INR | 10.77 | 10.8 | 10.24 | 10.24 | 10.24 | -0.53 (-4.92%) | 5,731 |
| 12 Jun 2009 | INR | 11.5 | 11.89 | 10.77 | 10.77 | 10.77 | -0.56 (-4.94%) | 81,380 |
| 11 Jun 2009 | INR | 12.25 | 12.4 | 11.33 | 11.33 | 11.33 | -0.59 (-4.95%) | 112,165 |
| 10 Jun 2009 | INR | 13 | 13 | 11.92 | 11.92 | 11.92 | -0.28 (-2.30%) | 30,312 |
| 9 Jun 2009 | INR | 12.1 | 12.85 | 11.63 | 12.2 | 12.2 | 0.0 (0.0%) | 100,790 |
| 8 Jun 2009 | INR | 12.8 | 13.1 | 11.88 | 12.2 | 12.2 | -0.3 (-2.40%) | 93,213 |
| 5 Jun 2009 | INR | 13 | 13.14 | 11.9 | 12.5 | 12.5 | -0.07 (-0.56%) | 80,647 |
| 4 Jun 2009 | INR | 12.55 | 12.57 | 11.75 | 12.57 | 12.57 | +0.59 (+4.92%) | 98,537 |
| 3 Jun 2009 | INR | 11.98 | 11.98 | 11.31 | 11.98 | 11.98 | +0.57 (+5.00%) | 89,049 |
| 2 Jun 2009 | INR | 11.4 | 11.42 | 11 | 11.41 | 11.41 | +0.6 (+5.55%) | 59,450 |
| 1 Jun 2009 | INR | 10.75 | 10.89 | 10 | 10.81 | 10.81 | +0.43 (+4.14%) | 31,589 |
| 29 May 2009 | INR | 10.38 | 10.38 | 9.4 | 10.38 | 10.38 | +0.49 (+4.95%) | 13,671 |
| 28 May 2009 | INR | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | +0.47 (+4.99%) | 1,600 |
| 27 May 2009 | INR | 8.98 | 9.42 | 8.98 | 9.42 | 9.42 | +0.44 (+4.90%) | 2,848 |
