| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 12 | 12.05 | 11.41 | 11.42 | 11.42 | -0.59 (-4.91%) | 63,475 |
| 7 Jul 2009 | INR | 12.1 | 12.5 | 11.5 | 12.01 | 12.01 | -0.09 (-0.74%) | 60,249 |
| 6 Jul 2009 | INR | 12.95 | 13 | 12.09 | 12.1 | 12.1 | -0.62 (-4.87%) | 79,072 |
| 3 Jul 2009 | INR | 13.06 | 13.06 | 12.5 | 12.72 | 12.72 | -0.08 (-0.63%) | 58,353 |
| 2 Jul 2009 | INR | 12.86 | 13.4 | 12.56 | 12.8 | 12.8 | +0.15 (+1.19%) | 81,607 |
| 1 Jul 2009 | INR | 12.4 | 13 | 12.4 | 12.65 | 12.65 | -0.2 (-1.56%) | 42,198 |
| 30 Jun 2009 | INR | 13.69 | 13.75 | 12.76 | 12.85 | 12.85 | -0.58 (-4.32%) | 72,185 |
| 29 Jun 2009 | INR | 13.58 | 13.99 | 13.25 | 13.43 | 13.43 | +0.1 (+0.75%) | 108,608 |
| 26 Jun 2009 | INR | 13.28 | 13.36 | 12.86 | 13.33 | 13.33 | +0.7 (+5.54%) | 128,612 |
| 25 Jun 2009 | INR | 12.85 | 12.85 | 12.5 | 12.63 | 12.63 | +0.35 (+2.85%) | 97,720 |
| 24 Jun 2009 | INR | 12.27 | 12.28 | 11.66 | 12.28 | 12.28 | +0.48 (+4.07%) | 60,737 |
| 23 Jun 2009 | INR | 11.6 | 12.1 | 11.59 | 11.8 | 11.8 | -0.33 (-2.72%) | 55,101 |
| 22 Jun 2009 | INR | 12.5 | 12.57 | 12.02 | 12.13 | 12.13 | +0.06 (+0.50%) | 59,409 |
| 19 Jun 2009 | INR | 12.74 | 12.74 | 11.8 | 12.07 | 12.07 | -0.14 (-1.15%) | 71,475 |
| 18 Jun 2009 | INR | 12.5 | 13.09 | 11.99 | 12.21 | 12.21 | -0.41 (-3.25%) | 84,587 |
| 17 Jun 2009 | INR | 13.13 | 13.48 | 12.55 | 12.62 | 12.62 | -0.57 (-4.32%) | 84,560 |
| 16 Jun 2009 | INR | 12.51 | 13.34 | 12.47 | 13.19 | 13.19 | +0.07 (+0.53%) | 104,429 |
| 15 Jun 2009 | INR | 13.45 | 13.55 | 13 | 13.12 | 13.12 | -0.52 (-3.81%) | 91,168 |
| 12 Jun 2009 | INR | 14.49 | 14.64 | 13.61 | 13.64 | 13.64 | -0.55 (-3.88%) | 220,286 |
| 11 Jun 2009 | INR | 13.55 | 14.39 | 13.12 | 14.19 | 14.19 | +0.43 (+3.13%) | 183,168 |
| 10 Jun 2009 | INR | 14.55 | 14.96 | 13.61 | 13.76 | 13.76 | -0.5 (-3.51%) | 234,052 |
| 9 Jun 2009 | INR | 14.5 | 14.5 | 13.9 | 14.26 | 14.26 | -0.37 (-2.53%) | 249,606 |
| 8 Jun 2009 | INR | 15.84 | 15.84 | 14.63 | 14.63 | 14.63 | -0.76 (-4.94%) | 228,178 |
| 5 Jun 2009 | INR | 15.51 | 15.51 | 14.95 | 15.39 | 15.39 | +0.61 (+4.13%) | 354,377 |
| 4 Jun 2009 | INR | 14.45 | 15 | 13.81 | 14.78 | 14.78 | +0.37 (+2.57%) | 319,890 |
| 3 Jun 2009 | INR | 14.42 | 14.46 | 13.8 | 14.41 | 14.41 | +0.63 (+4.57%) | 326,733 |
| 2 Jun 2009 | INR | 13.78 | 13.78 | 12.48 | 13.78 | 13.78 | +0.65 (+4.95%) | 398,825 |
| 1 Jun 2009 | INR | 13 | 13.13 | 12.8 | 13.13 | 13.13 | +0.62 (+4.96%) | 115,517 |
| 29 May 2009 | INR | 12.6 | 12.6 | 11.81 | 12.51 | 12.51 | +0.48 (+3.99%) | 215,558 |
| 28 May 2009 | INR | 11.44 | 12.11 | 11.1 | 12.03 | 12.03 | +0.48 (+4.16%) | 189,924 |
