| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 13.05 | 14.35 | 13.05 | 14 | 14 | -0.01 (-0.07%) | 3,818 |
| 6 Jul 2009 | INR | 15.15 | 15.25 | 14 | 14.01 | 14.01 | -0.23 (-1.62%) | 4,271 |
| 3 Jul 2009 | INR | 15.7 | 15.7 | 14.1 | 14.24 | 14.24 | -0.76 (-5.07%) | 318 |
| 2 Jul 2009 | INR | 15.45 | 15.45 | 14.4 | 15 | 15 | +0.29 (+1.97%) | 152 |
| 1 Jul 2009 | INR | 14.4 | 14.95 | 13.7 | 14.71 | 14.71 | +0.61 (+4.33%) | 1,692 |
| 30 Jun 2009 | INR | 14 | 15 | 13.3 | 14.1 | 14.1 | +0.1 (+0.71%) | 4,603 |
| 29 Jun 2009 | INR | 12.7 | 15 | 12.7 | 14 | 14 | -0.65 (-4.44%) | 1,315 |
| 26 Jun 2009 | INR | 14 | 14.9 | 13.75 | 14.65 | 14.65 | +0.65 (+4.64%) | 4,914 |
| 25 Jun 2009 | INR | 14.7 | 14.7 | 13.55 | 14 | 14 | 0.0 (0.0%) | 1,417 |
| 24 Jun 2009 | INR | 14.3 | 14.65 | 13.65 | 14 | 14 | +0.15 (+1.08%) | 2,977 |
| 23 Jun 2009 | INR | 12.55 | 14.45 | 12.55 | 13.85 | 13.85 | +0.45 (+3.36%) | 8,829 |
| 22 Jun 2009 | INR | 12.45 | 14.15 | 12.45 | 13.4 | 13.4 | 0.0 (0.0%) | 8,613 |
| 19 Jun 2009 | INR | 12.75 | 13.4 | 12.25 | 13.4 | 13.4 | +1.1 (+8.94%) | 3,462 |
| 18 Jun 2009 | INR | 12.3 | 12.7 | 12.25 | 12.3 | 12.3 | -0.35 (-2.77%) | 2,550 |
| 17 Jun 2009 | INR | 11.65 | 13.1 | 11.65 | 12.65 | 12.65 | +0.2 (+1.61%) | 8,330 |
| 16 Jun 2009 | INR | 13.1 | 13.1 | 12.45 | 12.45 | 12.45 | -0.65 (-4.96%) | 4,311 |
| 15 Jun 2009 | INR | 13.5 | 13.5 | 13.1 | 13.1 | 13.1 | -0.05 (-0.38%) | 1,512 |
| 12 Jun 2009 | INR | 14.1 | 14.65 | 13.05 | 13.15 | 13.15 | -1.3 (-9.00%) | 3,482 |
| 11 Jun 2009 | INR | 15.2 | 15.2 | 14.1 | 14.45 | 14.45 | +0.25 (+1.76%) | 2,711 |
| 10 Jun 2009 | INR | 14.85 | 15 | 13.6 | 14.2 | 14.2 | -0.8 (-5.33%) | 10,958 |
| 9 Jun 2009 | INR | 14.85 | 15 | 14 | 15 | 15 | +0.15 (+1.01%) | 4,864 |
| 8 Jun 2009 | INR | 15.2 | 15.5 | 14.85 | 14.85 | 14.85 | -0.8 (-5.11%) | 3,636 |
| 5 Jun 2009 | INR | 14.7 | 16 | 14.7 | 15.65 | 15.65 | -0.25 (-1.57%) | 16,008 |
| 4 Jun 2009 | INR | 15.8 | 16 | 15.15 | 15.9 | 15.9 | +0.3 (+1.92%) | 2,397 |
| 3 Jun 2009 | INR | 16 | 16 | 15 | 15.6 | 15.6 | -0.25 (-1.58%) | 7,192 |
| 2 Jun 2009 | INR | 16.05 | 16.1 | 15.6 | 15.85 | 15.85 | -0.2 (-1.25%) | 10,355 |
| 1 Jun 2009 | INR | 16 | 16.85 | 16 | 16.05 | 16.05 | +0.12 (+0.75%) | 5,004 |
| 29 May 2009 | INR | 17 | 17 | 15.8 | 15.93 | 15.93 | -0.65 (-3.92%) | 5,567 |
| 28 May 2009 | INR | 17.55 | 17.6 | 15.56 | 16.58 | 16.58 | -0.22 (-1.31%) | 4,451 |
| 27 May 2009 | INR | 16 | 16.8 | 15.1 | 16.8 | 16.8 | +1.52 (+9.95%) | 22,125 |
