| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 14 | 14.1 | 13 | 13.25 | 8.8333 | -0.75 (-5.36%) | 5,916 |
| 7 Jul 2009 | INR | 14 | 14.45 | 14 | 14 | 9.3333 | -0.15 (-1.06%) | 2,628 |
| 6 Jul 2009 | INR | 14 | 14.15 | 14 | 14.15 | 9.4333 | +0.5 (+3.66%) | 3,100 |
| 3 Jul 2009 | INR | 13.15 | 13.65 | 13 | 13.65 | 9.1 | +0.65 (+5%) | 2,250 |
| 2 Jul 2009 | INR | 13.45 | 13.56 | 13 | 13 | 8.6667 | +0.08 (+0.62%) | 5,675 |
| 1 Jul 2009 | INR | 12 | 12.92 | 12 | 12.92 | 8.6133 | +0.47 (+3.78%) | 5,000 |
| 30 Jun 2009 | INR | 11.6 | 12.49 | 11.55 | 12.45 | 8.3 | +0.55 (+4.62%) | 2,300 |
| 29 Jun 2009 | INR | 11.5 | 11.9 | 11.5 | 11.9 | 7.9333 | +0.55 (+4.85%) | 1,150 |
| 26 Jun 2009 | INR | 12 | 12 | 11.35 | 11.35 | 7.5667 | -0.5 (-4.22%) | 3,420 |
| 25 Jun 2009 | INR | 12.06 | 12.11 | 11.85 | 11.85 | 7.9 | -0.15 (-1.25%) | 7,705 |
| 24 Jun 2009 | INR | 12.25 | 13.18 | 12 | 12 | 8 | -0.6 (-4.76%) | 3,028 |
| 23 Jun 2009 | INR | 12.6 | 12.6 | 12.6 | 12.6 | 8.4 | +0.6 (+5%) | 100 |
| 22 Jun 2009 | INR | 12.46 | 12.46 | 12 | 12 | 8 | -0.46 (-3.69%) | 255 |
| 19 Jun 2009 | INR | 12.46 | 12.46 | 12.46 | 12.46 | 8.3067 | -0.79 (-5.96%) | 2,910 |
| 18 Jun 2009 | INR | 12.9 | 13.25 | 12.5 | 13.25 | 8.8333 | +0.25 (+1.92%) | 1,640 |
| 17 Jun 2009 | INR | 13.3 | 13.3 | 13 | 13 | 8.6667 | -0.55 (-4.06%) | 425 |
| 16 Jun 2009 | INR | 13 | 13.55 | 13 | 13.55 | 9.0333 | +0.55 (+4.23%) | 490 |
| 15 Jun 2009 | INR | 13.8 | 13.8 | 12.71 | 13 | 8.6667 | -0.25 (-1.89%) | 3,978 |
| 12 Jun 2009 | INR | 13.5 | 13.5 | 13.2 | 13.25 | 8.8333 | -0.15 (-1.12%) | 1,200 |
| 11 Jun 2009 | INR | 13.5 | 13.5 | 13.4 | 13.4 | 8.9333 | -0.33 (-2.40%) | 1,200 |
| 10 Jun 2009 | INR | 14.99 | 14.99 | 13.73 | 13.73 | 9.1533 | -0.72 (-4.98%) | 3,126 |
| 9 Jun 2009 | INR | 13.35 | 14.45 | 13.35 | 14.45 | 9.6333 | +0.4 (+2.85%) | 1,200 |
| 8 Jun 2009 | INR | 15.19 | 15.19 | 14.05 | 14.05 | 9.3667 | -0.45 (-3.10%) | 1,958 |
| 5 Jun 2009 | INR | 14.5 | 14.95 | 14.5 | 14.5 | 9.6667 | -0.45 (-3.01%) | 2,848 |
| 4 Jun 2009 | INR | 14.5 | 14.95 | 14.45 | 14.95 | 9.9667 | +0.45 (+3.10%) | 5,671 |
| 3 Jun 2009 | INR | 14.2 | 14.95 | 14.1 | 14.5 | 9.6667 | +0.35 (+2.47%) | 18,022 |
| 2 Jun 2009 | INR | 15.1 | 15.15 | 14.15 | 14.15 | 9.4333 | -0.55 (-3.74%) | 9,190 |
| 1 Jun 2009 | INR | 14.45 | 14.75 | 14 | 14.7 | 9.8 | +0.6 (+4.26%) | 4,584 |
| 29 May 2009 | INR | 14.2 | 14.2 | 13.7 | 14.1 | 9.4 | +0.45 (+3.30%) | 3,651 |
| 28 May 2009 | INR | 13.95 | 14 | 13.65 | 13.65 | 9.1 | -0.2 (-1.44%) | 610 |
