| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 13 | 13.5 | 12.75 | 13.4 | 13.4 | -0.1 (-0.74%) | 11,227 |
| 7 Jul 2009 | INR | 12.75 | 13.5 | 12.69 | 13.5 | 13.5 | +0.15 (+1.12%) | 7,800 |
| 6 Jul 2009 | INR | 13.8 | 13.8 | 13.32 | 13.35 | 13.35 | -0.9 (-6.32%) | 2,156 |
| 3 Jul 2009 | INR | 14 | 14.4 | 13.75 | 14.25 | 14.25 | +0.25 (+1.79%) | 8,998 |
| 2 Jul 2009 | INR | 13.75 | 14 | 13.6 | 14 | 14 | 0.0 (0.0%) | 4,039 |
| 1 Jul 2009 | INR | 13.4 | 14 | 13.31 | 14 | 14 | 0.0 (0.0%) | 10,128 |
| 30 Jun 2009 | INR | 13 | 14.05 | 13 | 14 | 14 | +0.65 (+4.87%) | 7,664 |
| 29 Jun 2009 | INR | 14 | 14 | 13.3 | 13.35 | 13.35 | -0.65 (-4.64%) | 12,485 |
| 26 Jun 2009 | INR | 14 | 14 | 13.4 | 14 | 14 | +0.5 (+3.70%) | 9,307 |
| 25 Jun 2009 | INR | 13.5 | 14.4 | 13.5 | 13.5 | 13.5 | -0.35 (-2.53%) | 2,400 |
| 24 Jun 2009 | INR | 13.75 | 13.85 | 13.25 | 13.85 | 13.85 | +0.35 (+2.59%) | 6,280 |
| 23 Jun 2009 | INR | 13 | 13.5 | 12.65 | 13.5 | 13.5 | -0.2 (-1.46%) | 5,029 |
| 22 Jun 2009 | INR | 13.8 | 13.9 | 13 | 13.7 | 13.7 | +0.3 (+2.24%) | 5,040 |
| 19 Jun 2009 | INR | 13.7 | 13.7 | 12.85 | 13.4 | 13.4 | -0.2 (-1.47%) | 5,300 |
| 18 Jun 2009 | INR | 13.8 | 13.8 | 13.2 | 13.6 | 13.6 | -0.25 (-1.81%) | 5,999 |
| 17 Jun 2009 | INR | 14 | 14.4 | 13.8 | 13.85 | 13.85 | +0.05 (+0.36%) | 8,510 |
| 16 Jun 2009 | INR | 14.05 | 14.7 | 13.8 | 13.8 | 13.8 | -0.2 (-1.43%) | 9,233 |
| 15 Jun 2009 | INR | 14.5 | 14.5 | 13.5 | 14 | 14 | 0.0 (0.0%) | 6,770 |
| 12 Jun 2009 | INR | 14.5 | 14.9 | 13.95 | 14 | 14 | -0.9 (-6.04%) | 22,583 |
| 11 Jun 2009 | INR | 14.35 | 15 | 14.35 | 14.9 | 14.9 | 0.0 (0.0%) | 10,402 |
| 10 Jun 2009 | INR | 15.2 | 15.5 | 14.85 | 14.9 | 14.9 | -0.1 (-0.67%) | 12,462 |
| 9 Jun 2009 | INR | 14.25 | 15 | 14.25 | 15 | 15 | +0.05 (+0.33%) | 21,380 |
| 8 Jun 2009 | INR | 16 | 16.1 | 14.95 | 14.95 | 14.95 | -0.55 (-3.55%) | 11,119 |
| 5 Jun 2009 | INR | 16.85 | 16.85 | 15.5 | 15.5 | 15.5 | -0.7 (-4.32%) | 35,418 |
| 4 Jun 2009 | INR | 16.1 | 16.45 | 15.7 | 16.2 | 16.2 | -0.3 (-1.82%) | 19,410 |
| 3 Jun 2009 | INR | 17.1 | 17.1 | 15.9 | 16.5 | 16.5 | -0.3 (-1.79%) | 35,083 |
| 2 Jun 2009 | INR | 16.7 | 16.8 | 15.6 | 16.8 | 16.8 | +0.5 (+3.07%) | 29,068 |
| 1 Jun 2009 | INR | 16.05 | 17.25 | 15.65 | 16.3 | 16.3 | +0.1 (+0.62%) | 38,076 |
| 29 May 2009 | INR | 17.5 | 17.5 | 16.2 | 16.2 | 16.2 | -0.75 (-4.42%) | 24,234 |
| 28 May 2009 | INR | 17 | 18.31 | 16.81 | 16.95 | 16.95 | -0.11 (-0.64%) | 47,990 |
