| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2009 | INR | 21.25 | 21.25 | 19.45 | 19.45 | 1.945 | -0.95 (-4.66%) | 150 |
| 24 Jun 2009 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 2.04 | +0.95 (+4.88%) | 100 |
| 23 Jun 2009 | INR | 20.3 | 20.4 | 19.45 | 19.45 | 1.945 | 0.0 (0.0%) | 1,612 |
| 22 Jun 2009 | INR | 19.4 | 19.45 | 18.55 | 19.45 | 1.945 | +0.85 (+4.57%) | 1,920 |
| 19 Jun 2009 | INR | 18.5 | 18.65 | 18.5 | 18.6 | 1.86 | -0.1 (-0.53%) | 338 |
| 18 Jun 2009 | INR | 18.75 | 18.75 | 18.7 | 18.7 | 1.87 | -0.5 (-2.60%) | 500 |
| 17 Jun 2009 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 1.92 | -1 (-4.95%) | 840 |
| 16 Jun 2009 | INR | 20.5 | 20.55 | 20.2 | 20.2 | 2.02 | -0.2 (-0.98%) | 605 |
| 15 Jun 2009 | INR | 20 | 20.4 | 20 | 20.4 | 2.04 | +0.9 (+4.62%) | 1,001 |
| 12 Jun 2009 | INR | 19.65 | 20 | 19.5 | 19.5 | 1.95 | -1 (-4.88%) | 721 |
| 11 Jun 2009 | INR | 20.35 | 22.05 | 20.35 | 20.5 | 2.05 | -0.9 (-4.21%) | 556 |
| 10 Jun 2009 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 2.14 | -1.1 (-4.89%) | 450 |
| 5 Jun 2009 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 2.25 | +1.05 (+4.90%) | 908 |
| 4 Jun 2009 | INR | 21.45 | 22.35 | 21.45 | 21.45 | 2.145 | +0.2 (+0.94%) | 500 |
| 3 Jun 2009 | INR | 23 | 23 | 21.2 | 21.25 | 2.125 | -0.75 (-3.41%) | 1,834 |
| 2 Jun 2009 | INR | 22.35 | 22.35 | 20.25 | 22 | 2.2 | +0.6 (+2.80%) | 2,272 |
| 1 Jun 2009 | INR | 20.4 | 21.4 | 19.9 | 21.4 | 2.14 | +1 (+4.90%) | 912 |
| 29 May 2009 | INR | 18.6 | 20.4 | 18.6 | 20.4 | 2.04 | +0.9 (+4.62%) | 3,020 |
| 28 May 2009 | INR | 20 | 20 | 18.55 | 19.5 | 1.95 | +0.45 (+2.36%) | 1,174 |
| 27 May 2009 | INR | 18.75 | 19.5 | 18.75 | 19.05 | 1.905 | +0.45 (+2.42%) | 1,125 |
| 26 May 2009 | INR | 19.5 | 19.5 | 18.6 | 18.6 | 1.86 | 0.0 (0.0%) | 2,150 |
| 25 May 2009 | INR | 18.5 | 18.6 | 17.9 | 18.6 | 1.86 | +0.85 (+4.79%) | 725 |
| 22 May 2009 | INR | 17.75 | 17.75 | 17.7 | 17.75 | 1.775 | +0.8 (+4.72%) | 2,241 |
| 21 May 2009 | INR | 16.15 | 16.95 | 16 | 16.95 | 1.695 | +0.8 (+4.95%) | 4,700 |
| 20 May 2009 | INR | 15 | 16.15 | 15 | 16.15 | 1.615 | +0.75 (+4.87%) | 499 |
| 19 May 2009 | INR | 14.4 | 15.4 | 14 | 15.4 | 1.54 | +0.9 (+6.21%) | 2,842 |
| 15 May 2009 | INR | 15.2 | 15.5 | 14.5 | 14.5 | 1.45 | -0.7 (-4.61%) | 4,554 |
| 14 May 2009 | INR | 15.45 | 15.45 | 14.75 | 15.2 | 1.52 | -0.5 (-3.18%) | 1,360 |
| 13 May 2009 | INR | 15.3 | 15.75 | 14.8 | 15.7 | 1.57 | +0.45 (+2.95%) | 1,345 |
| 12 May 2009 | INR | 16.15 | 16.15 | 15.15 | 15.25 | 1.525 | -0.2 (-1.29%) | 350 |
