| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 14.2 | 14.25 | 14.05 | 14.05 | 14.05 | -0.7 (-4.75%) | 20,879 |
| 7 Jul 2009 | INR | 16 | 16 | 14.75 | 14.75 | 14.75 | -0.65 (-4.22%) | 17,121 |
| 6 Jul 2009 | INR | 16.5 | 16.8 | 15.35 | 15.4 | 15.4 | -0.65 (-4.05%) | 25,804 |
| 3 Jul 2009 | INR | 16.5 | 16.5 | 15.85 | 16.05 | 16.05 | -0.6 (-3.60%) | 20,727 |
| 2 Jul 2009 | INR | 17 | 17.25 | 16.2 | 16.65 | 16.65 | -0.35 (-2.06%) | 15,738 |
| 1 Jul 2009 | INR | 16.5 | 17.2 | 16.2 | 17 | 17 | +0.38 (+2.29%) | 8,820 |
| 30 Jun 2009 | INR | 17.95 | 17.95 | 16.62 | 16.62 | 16.62 | -0.58 (-3.37%) | 27,421 |
| 29 Jun 2009 | INR | 18 | 18.2 | 17.07 | 17.2 | 17.2 | -0.6 (-3.37%) | 36,114 |
| 26 Jun 2009 | INR | 17.4 | 18.55 | 17.4 | 17.8 | 17.8 | -0.26 (-1.44%) | 32,565 |
| 25 Jun 2009 | INR | 18.05 | 18.5 | 17.03 | 18.06 | 18.06 | +0.44 (+2.50%) | 104,267 |
| 24 Jun 2009 | INR | 17.49 | 17.62 | 17 | 17.62 | 17.62 | +0.83 (+4.94%) | 46,631 |
| 23 Jun 2009 | INR | 16.31 | 17.15 | 16.16 | 16.79 | 16.79 | -0.17 (-1.00%) | 53,466 |
| 22 Jun 2009 | INR | 17.4 | 18 | 16.95 | 16.96 | 16.96 | -0.88 (-4.93%) | 40,751 |
| 19 Jun 2009 | INR | 18.45 | 19 | 17.84 | 17.84 | 17.84 | -1.11 (-5.86%) | 103,947 |
| 18 Jun 2009 | INR | 18.79 | 19.18 | 18.15 | 18.95 | 18.95 | +0.66 (+3.61%) | 178,494 |
| 17 Jun 2009 | INR | 18.2 | 18.29 | 17.5 | 18.29 | 18.29 | +0.86 (+4.93%) | 115,339 |
| 16 Jun 2009 | INR | 16.15 | 17.43 | 15.9 | 17.43 | 17.43 | +0.83 (+5%) | 97,367 |
| 15 Jun 2009 | INR | 16.6 | 16.6 | 16.3 | 16.6 | 16.6 | +0.79 (+5.00%) | 131,694 |
| 12 Jun 2009 | INR | 17.43 | 17.44 | 15.78 | 15.81 | 15.81 | -0.8 (-4.82%) | 120,644 |
| 11 Jun 2009 | INR | 16.6 | 16.61 | 15.41 | 16.61 | 16.61 | +0.79 (+4.99%) | 77,265 |
| 10 Jun 2009 | INR | 15.04 | 15.82 | 15 | 15.82 | 15.82 | +0.8 (+5.33%) | 44,187 |
| 9 Jun 2009 | INR | 15.02 | 16.3 | 15.02 | 15.02 | 15.02 | -0.79 (-5.00%) | 78,365 |
| 8 Jun 2009 | INR | 17.29 | 17.47 | 15.81 | 15.81 | 15.81 | -0.83 (-4.99%) | 113,932 |
| 5 Jun 2009 | INR | 17 | 17.23 | 16.45 | 16.64 | 16.64 | +0.23 (+1.40%) | 100,330 |
| 4 Jun 2009 | INR | 15.99 | 16.48 | 15.26 | 16.41 | 16.41 | +0.6 (+3.80%) | 123,098 |
| 3 Jun 2009 | INR | 15.81 | 15.81 | 14.6 | 15.81 | 15.81 | +0.75 (+4.98%) | 179,519 |
| 2 Jun 2009 | INR | 16.47 | 16.47 | 14.91 | 15.06 | 15.06 | -0.63 (-4.02%) | 258,304 |
| 1 Jun 2009 | INR | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | +0.74 (+4.95%) | 17,396 |
| 29 May 2009 | INR | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | +0.71 (+4.99%) | 43,319 |
| 28 May 2009 | INR | 14.24 | 14.24 | 13.75 | 14.24 | 14.24 | +0.67 (+4.94%) | 82,208 |
