| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 28.05 | 29.45 | 27 | 29.45 | 29.45 | +1.4 (+4.99%) | 3,901 |
| 6 Jul 2009 | INR | 28.25 | 30 | 28.05 | 28.05 | 28.05 | -1.3 (-4.43%) | 1,956 |
| 3 Jul 2009 | INR | 30.7 | 30.7 | 29.1 | 29.35 | 29.35 | -0.65 (-2.17%) | 3,422 |
| 2 Jul 2009 | INR | 29 | 31 | 24.15 | 30 | 30 | +0.05 (+0.17%) | 11,585 |
| 1 Jul 2009 | INR | 30.5 | 30.5 | 29 | 29.95 | 29.95 | -0.55 (-1.80%) | 3,600 |
| 30 Jun 2009 | INR | 31 | 33.1 | 30.4 | 30.5 | 30.5 | -1.45 (-4.54%) | 7,653 |
| 29 Jun 2009 | INR | 33.95 | 33.95 | 31.95 | 31.95 | 31.95 | -1.65 (-4.91%) | 9,305 |
| 26 Jun 2009 | INR | 32 | 34.25 | 32 | 33.6 | 33.6 | +0.6 (+1.82%) | 17,904 |
| 25 Jun 2009 | INR | 33.5 | 34.85 | 32.75 | 33 | 33 | -1 (-2.94%) | 14,788 |
| 24 Jun 2009 | INR | 32 | 34 | 31.8 | 34 | 34 | +1.55 (+4.78%) | 5,270 |
| 23 Jun 2009 | INR | 29.7 | 32.45 | 29.45 | 32.45 | 32.45 | +1.25 (+4.01%) | 7,941 |
| 22 Jun 2009 | INR | 30.5 | 31.2 | 29.35 | 31.2 | 31.2 | +0.95 (+3.14%) | 6,948 |
| 19 Jun 2009 | INR | 30.15 | 30.25 | 27.45 | 30.25 | 30.25 | +4 (+15.24%) | 251,982 |
| 18 Jun 2009 | INR | 26.5 | 28.9 | 26.2 | 26.25 | 26.25 | -1.3 (-4.72%) | 28,693 |
| 17 Jun 2009 | INR | 27 | 27.55 | 26 | 27.55 | 27.55 | +1.2 (+4.55%) | 17,655 |
| 16 Jun 2009 | INR | 25.5 | 26.35 | 23.85 | 26.35 | 26.35 | +1.25 (+4.98%) | 16,252 |
| 15 Jun 2009 | INR | 24.75 | 25.1 | 24.75 | 25.1 | 25.1 | +1.6 (+6.81%) | 4,383 |
| 12 Jun 2009 | INR | 24.2 | 24.2 | 22 | 23.5 | 23.5 | -0.35 (-1.47%) | 8,650 |
| 11 Jun 2009 | INR | 22.95 | 23.85 | 21.75 | 23.85 | 23.85 | +1.15 (+5.07%) | 8,369 |
| 10 Jun 2009 | INR | 22.25 | 23.25 | 21.95 | 22.7 | 22.7 | +0.55 (+2.48%) | 10,495 |
| 9 Jun 2009 | INR | 23.3 | 23.3 | 22.15 | 22.15 | 22.15 | -1.15 (-4.94%) | 4,771 |
| 8 Jun 2009 | INR | 24.75 | 25.7 | 23.3 | 23.3 | 23.3 | -1.2 (-4.90%) | 2,885 |
| 5 Jun 2009 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | +1.15 (+4.93%) | 6,806 |
| 4 Jun 2009 | INR | 23.35 | 23.35 | 21.3 | 23.35 | 23.35 | +1.1 (+4.94%) | 13,475 |
| 3 Jun 2009 | INR | 22.25 | 22.25 | 20.5 | 22.25 | 22.25 | +0.95 (+4.46%) | 25,060 |
| 2 Jun 2009 | INR | 21.3 | 21.3 | 20.35 | 21.3 | 21.3 | +1 (+4.93%) | 4,751 |
| 1 Jun 2009 | INR | 20.1 | 20.3 | 20.1 | 20.3 | 20.3 | +0.96 (+4.96%) | 1,178 |
| 29 May 2009 | INR | 18.89 | 19.34 | 17.5 | 19.34 | 19.34 | +0.89 (+4.82%) | 24,588 |
| 28 May 2009 | INR | 18.6 | 18.6 | 17.66 | 18.45 | 18.45 | +0.81 (+4.59%) | 2,053 |
| 27 May 2009 | INR | 18 | 19.22 | 17.51 | 17.64 | 17.64 | -0.36 (-2%) | 6,437 |
