| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 15.6 | 16 | 15.6 | 15.75 | 15.75 | +0.25 (+1.61%) | 555 |
| 2 Jul 2009 | INR | 15.2 | 16 | 15.2 | 15.5 | 15.5 | -0.45 (-2.82%) | 400 |
| 1 Jul 2009 | INR | 16.3 | 16.3 | 15.4 | 15.95 | 15.95 | -0.25 (-1.54%) | 360 |
| 30 Jun 2009 | INR | 16.6 | 16.6 | 16.2 | 16.2 | 16.2 | -0.65 (-3.86%) | 850 |
| 29 Jun 2009 | INR | 17.3 | 17.6 | 16.85 | 16.85 | 16.85 | +0.05 (+0.30%) | 2,726 |
| 26 Jun 2009 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | +0.8 (+5%) | 800 |
| 25 Jun 2009 | INR | 16.5 | 16.9 | 16 | 16 | 16 | -0.1 (-0.62%) | 1,102 |
| 24 Jun 2009 | INR | 15.75 | 16.1 | 15.75 | 16.1 | 16.1 | +0.75 (+4.89%) | 746 |
| 23 Jun 2009 | INR | 15.5 | 16.3 | 15.25 | 15.35 | 15.35 | -0.65 (-4.06%) | 1,400 |
| 22 Jun 2009 | INR | 16.9 | 16.9 | 16 | 16 | 16 | -0.2 (-1.23%) | 208 |
| 19 Jun 2009 | INR | 15.85 | 16.2 | 15.85 | 16.2 | 16.2 | -0.45 (-2.70%) | 2,331 |
| 18 Jun 2009 | INR | 15.55 | 17.1 | 15.55 | 16.65 | 16.65 | +0.45 (+2.78%) | 2,225 |
| 17 Jun 2009 | INR | 16.5 | 16.55 | 15.9 | 16.2 | 16.2 | +0.4 (+2.53%) | 1,001 |
| 16 Jun 2009 | INR | 16.45 | 16.45 | 15.8 | 15.8 | 15.8 | -0.7 (-4.24%) | 100 |
| 15 Jun 2009 | INR | 17 | 17.05 | 16.5 | 16.5 | 16.5 | -0.7 (-4.07%) | 381 |
| 12 Jun 2009 | INR | 17.15 | 17.5 | 17.1 | 17.2 | 17.2 | -0.7 (-3.91%) | 2,196 |
| 11 Jun 2009 | INR | 18.8 | 18.8 | 17.9 | 17.9 | 17.9 | -0.65 (-3.50%) | 3,776 |
| 10 Jun 2009 | INR | 19 | 19 | 18.5 | 18.55 | 18.55 | -0.85 (-4.38%) | 1,618 |
| 9 Jun 2009 | INR | 19.5 | 19.5 | 18.75 | 19.4 | 19.4 | -0.3 (-1.52%) | 1,000 |
| 8 Jun 2009 | INR | 21.55 | 21.55 | 19.7 | 19.7 | 19.7 | -0.4 (-1.99%) | 2,750 |
| 5 Jun 2009 | INR | 20.85 | 20.85 | 20 | 20.1 | 20.1 | +0.15 (+0.75%) | 3,180 |
| 4 Jun 2009 | INR | 19.25 | 19.95 | 18.75 | 19.95 | 19.95 | +0.95 (+5%) | 7,164 |
| 3 Jun 2009 | INR | 18.1 | 19 | 18 | 19 | 19 | +0.9 (+4.97%) | 4,347 |
| 2 Jun 2009 | INR | 19.1 | 19.1 | 17.9 | 18.1 | 18.1 | -0.25 (-1.36%) | 2,565 |
| 1 Jun 2009 | INR | 17.6 | 18.35 | 17.6 | 18.35 | 18.35 | +0.84 (+4.80%) | 2,060 |
| 29 May 2009 | INR | 17.99 | 18 | 17.5 | 17.51 | 17.51 | +0.01 (+0.06%) | 2,050 |
| 28 May 2009 | INR | 18.09 | 18.09 | 17.5 | 17.5 | 17.5 | +0.07 (+0.40%) | 310 |
| 27 May 2009 | INR | 16.5 | 17.44 | 16.5 | 17.43 | 17.43 | +0.82 (+4.94%) | 2,840 |
| 26 May 2009 | INR | 17.43 | 17.43 | 16.61 | 16.61 | 16.61 | +0.01 (+0.06%) | 7,207 |
| 25 May 2009 | INR | 15.89 | 16.6 | 15.8 | 16.6 | 16.6 | +1.1 (+7.10%) | 3,278 |
