| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2009 | INR | 19.7 | 20.15 | 19 | 20 | 20 | +0.8 (+4.17%) | 1,453 |
| 16 Jun 2009 | INR | 19.05 | 19.25 | 19.05 | 19.2 | 19.2 | -0.85 (-4.24%) | 204 |
| 15 Jun 2009 | INR | 20.1 | 20.1 | 20.05 | 20.05 | 20.05 | -0.9 (-4.30%) | 98 |
| 12 Jun 2009 | INR | 21 | 21 | 20.95 | 20.95 | 20.95 | -1 (-4.56%) | 234 |
| 11 Jun 2009 | INR | 21.95 | 23 | 21.9 | 21.95 | 21.95 | -1 (-4.36%) | 691 |
| 10 Jun 2009 | INR | 23.2 | 23.4 | 22.95 | 22.95 | 22.95 | -1.2 (-4.97%) | 2,258 |
| 9 Jun 2009 | INR | 24.1 | 25.85 | 24.1 | 24.15 | 24.15 | -1.15 (-4.55%) | 1,622 |
| 8 Jun 2009 | INR | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | -1.2 (-4.53%) | 15 |
| 5 Jun 2009 | INR | 27.4 | 27.5 | 26.25 | 26.5 | 26.5 | +0.25 (+0.95%) | 2,558 |
| 4 Jun 2009 | INR | 26.2 | 26.25 | 24.2 | 26.25 | 26.25 | +1.65 (+6.71%) | 4,561 |
| 3 Jun 2009 | INR | 23.75 | 25.5 | 23.75 | 24.6 | 24.6 | +0.05 (+0.20%) | 2,630 |
| 2 Jun 2009 | INR | 24.55 | 24.55 | 23.5 | 24.55 | 24.55 | +1.15 (+4.91%) | 2,400 |
| 1 Jun 2009 | INR | 22.4 | 23.4 | 22.4 | 23.4 | 23.4 | +1.1 (+4.93%) | 3,575 |
| 29 May 2009 | INR | 21 | 22.3 | 20.5 | 22.3 | 22.3 | +0.55 (+2.53%) | 5,370 |
| 28 May 2009 | INR | 21 | 21.85 | 20.05 | 21.75 | 21.75 | +0.85 (+4.07%) | 2,193 |
| 27 May 2009 | INR | 21 | 21 | 19.35 | 20.9 | 20.9 | +0.6 (+2.96%) | 773 |
| 26 May 2009 | INR | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | +0.95 (+4.91%) | 3,675 |
| 25 May 2009 | INR | 17.95 | 19.35 | 17.95 | 19.35 | 19.35 | +0.9 (+4.88%) | 3,247 |
| 22 May 2009 | INR | 17.75 | 18.45 | 17.75 | 18.45 | 18.45 | +0.8 (+4.53%) | 4,230 |
| 21 May 2009 | INR | 17.65 | 17.65 | 16.4 | 17.65 | 17.65 | +0.8 (+4.75%) | 2,813 |
| 20 May 2009 | INR | 15.45 | 16.85 | 15.45 | 16.85 | 16.85 | +0.8 (+4.98%) | 7,399 |
| 19 May 2009 | INR | 16 | 16.4 | 15.25 | 16.05 | 16.05 | +0.4 (+2.56%) | 1,452 |
| 15 May 2009 | INR | 16.8 | 16.8 | 15.65 | 15.65 | 15.65 | -0.35 (-2.19%) | 700 |
| 13 May 2009 | INR | 16.8 | 16.8 | 15.25 | 16 | 16 | 0.0 (0.0%) | 1,348 |
| 12 May 2009 | INR | 16 | 16 | 16 | 16 | 16 | +0.2 (+1.27%) | 250 |
| 11 May 2009 | INR | 17.05 | 17.05 | 15.8 | 15.8 | 15.8 | -0.45 (-2.77%) | 460 |
| 8 May 2009 | INR | 16.2 | 16.25 | 16.2 | 16.25 | 16.25 | -0.45 (-2.69%) | 700 |
| 7 May 2009 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | +1.35 (+8.79%) | 30 |
| 6 May 2009 | INR | 15.1 | 16.5 | 15.1 | 15.35 | 15.35 | -0.4 (-2.54%) | 236 |
| 5 May 2009 | INR | 15.75 | 17.3 | 15.7 | 15.75 | 15.75 | -0.73 (-4.43%) | 110 |
