| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2009 | INR | 18.05 | 19 | 17.2 | 18.7 | 18.7 | +0.65 (+3.60%) | 10,671 |
| 26 Jun 2009 | INR | 18.1 | 18.15 | 18.05 | 18.05 | 18.05 | -0.9 (-4.75%) | 649 |
| 25 Jun 2009 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 1,601 |
| 24 Jun 2009 | INR | 19.1 | 19.9 | 19.05 | 19.9 | 19.9 | -0.1 (-0.50%) | 18,300 |
| 23 Jun 2009 | INR | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 100 |
| 22 Jun 2009 | INR | 18.35 | 20 | 18.35 | 20 | 20 | +0.9 (+4.71%) | 220 |
| 19 Jun 2009 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | -1.4 (-6.83%) | 100 |
| 18 Jun 2009 | INR | 18.7 | 20.5 | 18.7 | 20.5 | 20.5 | +0.85 (+4.33%) | 2,705 |
| 17 Jun 2009 | INR | 19 | 19.65 | 19 | 19.65 | 19.65 | -0.75 (-3.68%) | 6,946 |
| 16 Jun 2009 | INR | 18.7 | 20.4 | 18.7 | 20.4 | 20.4 | +0.8 (+4.08%) | 358 |
| 15 Jun 2009 | INR | 19.45 | 19.6 | 19.45 | 19.6 | 19.6 | +0.9 (+4.81%) | 15,300 |
| 12 Jun 2009 | INR | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | +0.8 (+4.47%) | 100 |
| 11 Jun 2009 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | -0.1 (-0.56%) | 300 |
| 10 Jun 2009 | INR | 18 | 19.8 | 18 | 18 | 18 | -0.9 (-4.76%) | 6,710 |
| 9 Jun 2009 | INR | 19 | 19 | 18.9 | 18.9 | 18.9 | -0.95 (-4.79%) | 793 |
| 8 Jun 2009 | INR | 19.8 | 19.85 | 19.5 | 19.85 | 19.85 | +0.85 (+4.47%) | 1,061 |
| 5 Jun 2009 | INR | 18 | 19 | 17.65 | 19 | 19 | -0.1 (-0.52%) | 989 |
| 4 Jun 2009 | INR | 17.3 | 19.1 | 17.3 | 19.1 | 19.1 | +0.9 (+4.95%) | 61,530 |
| 3 Jun 2009 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | -0.95 (-4.96%) | 10,200 |
| 2 Jun 2009 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -2.6 (-11.95%) | 25,570 |
| 1 Jun 2009 | INR | 20.1 | 21.75 | 20.05 | 21.75 | 21.75 | +0.65 (+3.08%) | 8,391 |
| 29 May 2009 | INR | 21.1 | 22 | 21.1 | 21.1 | 21.1 | -1.1 (-4.95%) | 5,300 |
| 28 May 2009 | INR | 21 | 22.2 | 21 | 22.2 | 22.2 | +0.8 (+3.74%) | 5,500 |
| 27 May 2009 | INR | 20 | 21.85 | 20 | 21.4 | 21.4 | +0.5 (+2.39%) | 5,203 |
| 26 May 2009 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | -0.3 (-1.42%) | 200 |
| 25 May 2009 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | +0.45 (+2.17%) | 10 |
| 22 May 2009 | INR | 19.55 | 20.75 | 19.55 | 20.75 | 20.75 | +0.95 (+4.80%) | 2,000 |
| 21 May 2009 | INR | 20 | 20 | 19 | 19.8 | 19.8 | +0.3 (+1.54%) | 315 |
| 20 May 2009 | INR | 18.1 | 19.5 | 18.1 | 19.5 | 19.5 | +0.5 (+2.63%) | 450 |
| 19 May 2009 | INR | 17.35 | 19 | 17.25 | 19 | 19 | +0.9 (+4.97%) | 802 |
