| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | INR | 22.7 | 22.7 | 22.25 | 22.7 | 22.7 | +1.05 (+4.85%) | 1,853 |
| 25 Jun 2009 | INR | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | +1 (+4.84%) | 400 |
| 24 Jun 2009 | INR | 20.5 | 20.65 | 19.85 | 20.65 | 20.65 | +0.95 (+4.82%) | 750 |
| 23 Jun 2009 | INR | 19.55 | 19.7 | 19.55 | 19.7 | 19.7 | -0.7 (-3.43%) | 240 |
| 22 Jun 2009 | INR | 20.5 | 20.5 | 20.4 | 20.4 | 20.4 | -1.05 (-4.90%) | 85 |
| 19 Jun 2009 | INR | 21 | 21.45 | 21 | 21.45 | 21.45 | +0.4 (+1.90%) | 150 |
| 18 Jun 2009 | INR | 21.1 | 21.1 | 21.05 | 21.05 | 21.05 | -1.6 (-7.06%) | 223 |
| 17 Jun 2009 | INR | 21.8 | 22.65 | 21.8 | 22.65 | 22.65 | +0.2 (+0.89%) | 626 |
| 16 Jun 2009 | INR | 21 | 22.45 | 21 | 22.45 | 22.45 | +0.45 (+2.05%) | 900 |
| 15 Jun 2009 | INR | 22 | 22 | 21.9 | 22 | 22 | -1 (-4.35%) | 803 |
| 12 Jun 2009 | INR | 22.75 | 23 | 22.6 | 23 | 23 | -0.75 (-3.16%) | 635 |
| 11 Jun 2009 | INR | 23 | 23.75 | 22.5 | 23.75 | 23.75 | +0.1 (+0.42%) | 1,201 |
| 10 Jun 2009 | INR | 23.25 | 25.35 | 23.25 | 23.65 | 23.65 | -0.7 (-2.87%) | 6,179 |
| 9 Jun 2009 | INR | 22.75 | 24.35 | 22.55 | 24.35 | 24.35 | +0.75 (+3.18%) | 1,692 |
| 8 Jun 2009 | INR | 25 | 25.2 | 23 | 23.6 | 23.6 | -0.4 (-1.67%) | 1,053 |
| 5 Jun 2009 | INR | 25.35 | 25.35 | 23.75 | 24 | 24 | -0.2 (-0.83%) | 1,184 |
| 4 Jun 2009 | INR | 24.4 | 24.4 | 22.1 | 24.2 | 24.2 | +1.1 (+4.76%) | 1,778 |
| 3 Jun 2009 | INR | 24.5 | 24.75 | 23.1 | 23.1 | 23.1 | -0.95 (-3.95%) | 1,260 |
| 2 Jun 2009 | INR | 24.05 | 25.75 | 24.05 | 24.05 | 24.05 | -1.05 (-4.18%) | 111 |
| 1 Jun 2009 | INR | 25 | 25.7 | 24.6 | 25.1 | 25.1 | +0.6 (+2.45%) | 1,656 |
| 29 May 2009 | INR | 24.9 | 25.2 | 24.5 | 24.5 | 24.5 | -0.75 (-2.97%) | 2,220 |
| 28 May 2009 | INR | 24.9 | 25.5 | 23.75 | 25.25 | 25.25 | +0.35 (+1.41%) | 3,265 |
| 27 May 2009 | INR | 24 | 24.9 | 23.3 | 24.9 | 24.9 | +1.05 (+4.40%) | 900 |
| 26 May 2009 | INR | 24.45 | 24.45 | 23.6 | 23.85 | 23.85 | +0.55 (+2.36%) | 3,287 |
| 25 May 2009 | INR | 23.3 | 23.3 | 22.05 | 23.3 | 23.3 | +1.1 (+4.95%) | 1,815 |
| 22 May 2009 | INR | 22.2 | 22.2 | 20.1 | 22.2 | 22.2 | +1.05 (+4.96%) | 2,809 |
| 21 May 2009 | INR | 19.45 | 21.15 | 19.45 | 21.15 | 21.15 | +1.85 (+9.59%) | 3,288 |
| 20 May 2009 | INR | 18.05 | 19.3 | 18 | 19.3 | 19.3 | +1.75 (+9.97%) | 1,686 |
| 19 May 2009 | INR | 18.15 | 18.15 | 16.6 | 17.55 | 17.55 | +1 (+6.04%) | 2,458 |
| 15 May 2009 | INR | 16.1 | 17.15 | 16.05 | 16.55 | 16.55 | 0.0 (0.0%) | 1,587 |
