| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | INR | 17.4 | 18.35 | 16.4 | 16.5 | 16.5 | -0.8 (-4.62%) | 15,392 |
| 3 Jul 2009 | INR | 17 | 17.8 | 16.75 | 17.3 | 17.3 | -0.05 (-0.29%) | 19,877 |
| 2 Jul 2009 | INR | 16.85 | 18 | 16.15 | 17.35 | 17.35 | +0.5 (+2.97%) | 38,528 |
| 1 Jul 2009 | INR | 19.3 | 19.3 | 16.7 | 16.85 | 16.85 | -1.7 (-9.16%) | 63,746 |
| 30 Jun 2009 | INR | 21.8 | 21.8 | 18.55 | 18.55 | 18.55 | -2.05 (-9.95%) | 59,342 |
| 29 Jun 2009 | INR | 19.8 | 20.6 | 19 | 20.6 | 20.6 | +1.6 (+8.42%) | 10,506 |
| 26 Jun 2009 | INR | 19.3 | 19.85 | 18.85 | 19 | 19 | -0.5 (-2.56%) | 13,890 |
| 25 Jun 2009 | INR | 19.4 | 20.35 | 19.25 | 19.5 | 19.5 | -0.45 (-2.26%) | 9,131 |
| 24 Jun 2009 | INR | 18.55 | 19.95 | 18.5 | 19.95 | 19.95 | +1.35 (+7.26%) | 7,600 |
| 23 Jun 2009 | INR | 18 | 19.3 | 17.5 | 18.6 | 18.6 | +0.1 (+0.54%) | 8,303 |
| 22 Jun 2009 | INR | 19.9 | 20.55 | 18.5 | 18.5 | 18.5 | -1.4 (-7.04%) | 10,151 |
| 19 Jun 2009 | INR | 20.1 | 21 | 19.15 | 19.9 | 19.9 | 0.0 (0.0%) | 16,962 |
| 18 Jun 2009 | INR | 21.6 | 22.75 | 19.9 | 19.9 | 19.9 | -2.2 (-9.95%) | 45,996 |
| 17 Jun 2009 | INR | 22.3 | 23.5 | 21.8 | 22.1 | 22.1 | -1.5 (-6.36%) | 20,777 |
| 16 Jun 2009 | INR | 21 | 24 | 21 | 23.6 | 23.6 | +1.7 (+7.76%) | 28,069 |
| 15 Jun 2009 | INR | 21.6 | 22.5 | 21.1 | 21.9 | 21.9 | +0.6 (+2.82%) | 17,659 |
| 12 Jun 2009 | INR | 20.6 | 22.45 | 20.6 | 21.3 | 21.3 | 0.0 (0.0%) | 27,349 |
| 11 Jun 2009 | INR | 23 | 23 | 21 | 21.3 | 21.3 | -2 (-8.58%) | 46,144 |
| 10 Jun 2009 | INR | 25 | 25.75 | 23 | 23.3 | 23.3 | -1.5 (-6.05%) | 24,892 |
| 9 Jun 2009 | INR | 24.75 | 24.9 | 22.25 | 24.8 | 24.8 | +0.1 (+0.40%) | 31,171 |
| 8 Jun 2009 | INR | 29.4 | 29.75 | 24.7 | 24.7 | 24.7 | -2.7 (-9.85%) | 103,195 |
| 5 Jun 2009 | INR | 27.5 | 27.5 | 26.5 | 27.4 | 27.4 | +2.4 (+9.60%) | 101,301 |
| 4 Jun 2009 | INR | 23.4 | 25 | 22.65 | 25 | 25 | +2.25 (+9.89%) | 67,997 |
| 3 Jun 2009 | INR | 22 | 23.1 | 21.7 | 22.75 | 22.75 | +0.8 (+3.64%) | 113,348 |
| 2 Jun 2009 | INR | 21.65 | 22.75 | 20.75 | 21.95 | 21.95 | -0.15 (-0.68%) | 47,925 |
| 1 Jun 2009 | INR | 23.95 | 23.95 | 21.8 | 22.1 | 22.1 | +0.15 (+0.68%) | 45,120 |
| 29 May 2009 | INR | 21.9 | 23.55 | 21.4 | 21.95 | 21.95 | +0.5 (+2.33%) | 65,753 |
| 28 May 2009 | INR | 22.3 | 22.5 | 20.25 | 21.45 | 21.45 | -0.6 (-2.72%) | 34,994 |
| 27 May 2009 | INR | 22.25 | 22.8 | 21.75 | 22.05 | 22.05 | +1 (+4.75%) | 94,500 |
| 26 May 2009 | INR | 24.25 | 24.25 | 20.15 | 21.05 | 21.05 | -1 (-4.54%) | 181,372 |
