| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2009 | INR | 23 | 25.2 | 22.85 | 25.2 | 25.2 | +1.2 (+5%) | 133,876 |
| 17 Jun 2009 | INR | 23.7 | 24.1 | 23.5 | 24 | 24 | +0.25 (+1.05%) | 182,870 |
| 16 Jun 2009 | INR | 25 | 25 | 23.6 | 23.75 | 23.75 | -0.75 (-3.06%) | 109,920 |
| 15 Jun 2009 | INR | 23.75 | 25 | 23.55 | 24.5 | 24.5 | 0.0 (0.0%) | 198,300 |
| 12 Jun 2009 | INR | 25.7 | 25.7 | 24.5 | 24.5 | 24.5 | -1.25 (-4.85%) | 4,100 |
| 11 Jun 2009 | INR | 25.7 | 25.75 | 24 | 25.75 | 25.75 | +0.75 (+3%) | 5,100 |
| 10 Jun 2009 | INR | 25.2 | 26.75 | 25 | 25 | 25 | -1.25 (-4.76%) | 8,300 |
| 9 Jun 2009 | INR | 23.9 | 26.25 | 23.9 | 26.25 | 26.25 | +1.25 (+5%) | 12,836 |
| 8 Jun 2009 | INR | 25 | 25 | 24.6 | 25 | 25 | -1.75 (-6.54%) | 5,954 |
| 5 Jun 2009 | INR | 25.6 | 26.75 | 25.4 | 26.75 | 26.75 | -0.15 (-0.56%) | 3,100 |
| 4 Jun 2009 | INR | 24.8 | 26.9 | 24.8 | 26.9 | 26.9 | +0.85 (+3.26%) | 9,964 |
| 3 Jun 2009 | INR | 25 | 27.1 | 25 | 26.05 | 26.05 | +0.2 (+0.77%) | 126,204 |
| 2 Jun 2009 | INR | 25.85 | 25.85 | 24.3 | 25.85 | 25.85 | +1.2 (+4.87%) | 7,440 |
| 1 Jun 2009 | INR | 24 | 24.65 | 23.6 | 24.65 | 24.65 | +0.7 (+2.92%) | 13,772 |
| 29 May 2009 | INR | 23.75 | 23.95 | 22 | 23.95 | 23.95 | +0.65 (+2.79%) | 23,676 |
| 28 May 2009 | INR | 23 | 23.5 | 22.25 | 23.3 | 23.3 | +0.65 (+2.87%) | 113,884 |
| 27 May 2009 | INR | 22.5 | 23.5 | 21.8 | 22.65 | 22.65 | +0.15 (+0.67%) | 218,016 |
| 26 May 2009 | INR | 22.05 | 22.5 | 22 | 22.5 | 22.5 | -0.25 (-1.10%) | 2,574 |
| 25 May 2009 | INR | 21.65 | 22.75 | 21.6 | 22.75 | 22.75 | +0.95 (+4.36%) | 2,640 |
| 22 May 2009 | INR | 21.25 | 22.6 | 21.25 | 21.8 | 21.8 | -0.65 (-2.90%) | 158,100 |
| 21 May 2009 | INR | 22.8 | 22.8 | 21.8 | 22.45 | 22.45 | +0.7 (+3.22%) | 65,200 |
| 20 May 2009 | INR | 20 | 21.75 | 20 | 21.75 | 21.75 | +0.85 (+4.07%) | 156,990 |
| 19 May 2009 | INR | 20.3 | 21.05 | 19.1 | 20.9 | 20.9 | +0.5 (+2.45%) | 12,330 |
| 18 May 2009 | INR | 0 | 0 | 0 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 19 | 20.4 | 18.75 | 20.4 | 20.4 | +0.75 (+3.82%) | 14,900 |
| 14 May 2009 | INR | 19.7 | 19.7 | 18.5 | 19.65 | 19.65 | +0.5 (+2.61%) | 3,700 |
| 13 May 2009 | INR | 18.25 | 19.15 | 17.35 | 19.15 | 19.15 | +0.9 (+4.93%) | 4,556 |
| 12 May 2009 | INR | 18.1 | 18.25 | 16.75 | 18.25 | 18.25 | +0.15 (+0.83%) | 4,100 |
| 11 May 2009 | INR | 17.5 | 18.1 | 17 | 18.1 | 18.1 | +0.6 (+3.43%) | 101,032 |
| 8 May 2009 | INR | 17 | 17.85 | 17 | 17.5 | 17.5 | +0.5 (+2.94%) | 643,600 |
