| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | INR | 34 | 35 | 32 | 35 | 17.5 | +1.65 (+4.95%) | 1,042,120 |
| 25 Jun 2009 | INR | 32 | 33.5 | 31.1 | 33.35 | 16.675 | +1.35 (+4.22%) | 341,820 |
| 24 Jun 2009 | INR | 30.8 | 32.35 | 30.8 | 32 | 16 | +1.1 (+3.56%) | 916,490 |
| 23 Jun 2009 | INR | 29 | 30.95 | 28.6 | 30.9 | 15.45 | +1.1 (+3.69%) | 1,065,950 |
| 22 Jun 2009 | INR | 29 | 29.8 | 27.25 | 29.8 | 14.9 | +1.6 (+5.67%) | 328,700 |
| 19 Jun 2009 | INR | 25.9 | 28.55 | 25.85 | 28.2 | 14.1 | +0.7 (+2.55%) | 312,420 |
| 18 Jun 2009 | INR | 27 | 27.75 | 26.65 | 27.5 | 13.75 | -0.75 (-2.65%) | 567,060 |
| 17 Jun 2009 | INR | 29.15 | 29.2 | 26.75 | 28.25 | 14.125 | +0.1 (+0.36%) | 514,590 |
| 16 Jun 2009 | INR | 26.35 | 28.15 | 25.65 | 28.15 | 14.075 | +1.3 (+4.84%) | 815,820 |
| 15 Jun 2009 | INR | 24.7 | 27.15 | 24.65 | 26.85 | 13.425 | +0.85 (+3.27%) | 415,500 |
| 12 Jun 2009 | INR | 24.8 | 26 | 23.85 | 26 | 13 | +0.55 (+2.16%) | 809,010 |
| 11 Jun 2009 | INR | 23.9 | 25.45 | 23.05 | 25.45 | 12.725 | +1.2 (+4.95%) | 208,070 |
| 10 Jun 2009 | INR | 24.25 | 24.25 | 22.05 | 24.25 | 12.125 | +1.15 (+4.98%) | 841,480 |
| 9 Jun 2009 | INR | 20.95 | 23.1 | 20.95 | 23.1 | 11.55 | +1.1 (+5.00%) | 1,750,940 |
| 8 Jun 2009 | INR | 22.95 | 22.95 | 21.5 | 22 | 11 | +0.1 (+0.46%) | 806,270 |
| 5 Jun 2009 | INR | 21.85 | 21.9 | 19.95 | 21.9 | 10.95 | +1 (+4.78%) | 735,660 |
| 4 Jun 2009 | INR | 20.9 | 20.9 | 19.05 | 20.9 | 10.45 | +0.95 (+4.76%) | 158,320 |
| 3 Jun 2009 | INR | 18.1 | 19.95 | 18.1 | 19.95 | 9.975 | +0.95 (+5%) | 806,990 |
| 2 Jun 2009 | INR | 19 | 20.9 | 19 | 19 | 9.5 | -0.95 (-4.76%) | 706,300 |
| 1 Jun 2009 | INR | 21.3 | 21.3 | 19.3 | 19.95 | 9.975 | -0.36 (-1.77%) | 4,836,170 |
| 29 May 2009 | INR | 20.37 | 20.37 | 18.44 | 20.31 | 10.155 | +0.91 (+4.69%) | 1,865,250 |
| 28 May 2009 | INR | 19.4 | 19.4 | 19.4 | 19.4 | 9.7 | +0.92 (+4.98%) | 241,620 |
| 27 May 2009 | INR | 18.48 | 18.48 | 18.48 | 18.48 | 9.24 | +0.88 (+5%) | 720,270 |
| 26 May 2009 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 8.8 | +0.83 (+4.95%) | 200,120 |
| 25 May 2009 | INR | 16.77 | 16.77 | 16.77 | 16.77 | 8.385 | +0.79 (+4.94%) | 71,310 |
| 22 May 2009 | INR | 15.98 | 15.98 | 15.98 | 15.98 | 7.99 | +0.76 (+4.99%) | 45,290 |
| 21 May 2009 | INR | 15.22 | 15.22 | 15.22 | 15.22 | 7.61 | +0.72 (+4.97%) | 56,940 |
| 20 May 2009 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 7.25 | +0.69 (+5.00%) | 1,210,310 |
| 19 May 2009 | INR | 13.81 | 13.81 | 13.81 | 13.81 | 6.905 | +0.65 (+4.94%) | 46,610 |
| 18 May 2009 | INR | 0 | 0 | 0 | 13.16 | 6.58 | 0.0 (0.0%) | 0 |
