| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2009 | INR | 19.2 | 19.4 | 19.2 | 19.35 | 19.35 | +0.85 (+4.59%) | 1,746 |
| 17 Jun 2009 | INR | 20 | 20.1 | 18.3 | 18.5 | 18.5 | -0.7 (-3.65%) | 3,882 |
| 16 Jun 2009 | INR | 18.5 | 20.2 | 18.5 | 19.2 | 19.2 | -0.2 (-1.03%) | 603 |
| 15 Jun 2009 | INR | 17.75 | 19.55 | 17.75 | 19.4 | 19.4 | +0.75 (+4.02%) | 955 |
| 12 Jun 2009 | INR | 18.8 | 19.9 | 18.65 | 18.65 | 18.65 | -0.85 (-4.36%) | 1,478 |
| 11 Jun 2009 | INR | 21.1 | 21.1 | 19.5 | 19.5 | 19.5 | -0.95 (-4.65%) | 300 |
| 10 Jun 2009 | INR | 20.65 | 20.9 | 20.45 | 20.45 | 20.45 | -1.05 (-4.88%) | 654 |
| 9 Jun 2009 | INR | 21.1 | 22.1 | 20.05 | 21.5 | 21.5 | +0.4 (+1.90%) | 2,925 |
| 8 Jun 2009 | INR | 22.05 | 22.1 | 21.05 | 21.1 | 21.1 | -1.3 (-5.80%) | 1,602 |
| 5 Jun 2009 | INR | 23 | 23 | 22 | 22.4 | 22.4 | +0.35 (+1.59%) | 3,542 |
| 4 Jun 2009 | INR | 21.9 | 22.1 | 21.5 | 22.05 | 22.05 | +0.25 (+1.15%) | 7,700 |
| 3 Jun 2009 | INR | 21.8 | 21.8 | 21.25 | 21.8 | 21.8 | +0.9 (+4.31%) | 896 |
| 2 Jun 2009 | INR | 21.1 | 21.2 | 20.1 | 20.9 | 20.9 | -0.2 (-0.95%) | 1,363 |
| 1 Jun 2009 | INR | 20.4 | 21.1 | 20.4 | 21.1 | 21.1 | +1 (+4.98%) | 700 |
| 29 May 2009 | INR | 21 | 21.05 | 20 | 20.1 | 20.1 | +0.1 (+0.50%) | 1,308 |
| 28 May 2009 | INR | 20.25 | 20.3 | 19.65 | 20 | 20 | -0.3 (-1.48%) | 953 |
| 27 May 2009 | INR | 19 | 20.35 | 19 | 20.3 | 20.3 | +0.9 (+4.64%) | 2,465 |
| 26 May 2009 | INR | 20.6 | 21.35 | 19.4 | 19.4 | 19.4 | -1.5 (-7.18%) | 2,769 |
| 25 May 2009 | INR | 20.45 | 20.9 | 20 | 20.9 | 20.9 | +1.9 (+10%) | 2,357 |
| 22 May 2009 | INR | 19.9 | 19.9 | 19 | 19 | 19 | +0.05 (+0.26%) | 477 |
| 21 May 2009 | INR | 18.95 | 19.45 | 18.5 | 18.95 | 18.95 | +0.25 (+1.34%) | 6,000 |
| 20 May 2009 | INR | 17.9 | 18.85 | 17.9 | 18.7 | 18.7 | +1.95 (+11.64%) | 1,507 |
| 19 May 2009 | INR | 16.85 | 17.6 | 16.75 | 16.75 | 16.75 | +0.75 (+4.69%) | 1,054 |
| 15 May 2009 | INR | 16.3 | 16.9 | 16 | 16 | 16 | +0.5 (+3.23%) | 525 |
| 14 May 2009 | INR | 15 | 15.5 | 15 | 15.5 | 15.5 | -0.65 (-4.02%) | 264 |
| 13 May 2009 | INR | 14.6 | 16.15 | 14.6 | 16.15 | 16.15 | 0.0 (0.0%) | 50 |
| 8 May 2009 | INR | 16 | 16.35 | 14.65 | 16.15 | 16.15 | +0.3 (+1.89%) | 710 |
| 7 May 2009 | INR | 15.9 | 15.9 | 15.5 | 15.85 | 15.85 | -0.05 (-0.31%) | 255 |
| 6 May 2009 | INR | 16.75 | 16.75 | 15.05 | 15.9 | 15.9 | +0.15 (+0.95%) | 713 |
| 4 May 2009 | INR | 15 | 15.75 | 15 | 15.75 | 15.75 | -0.25 (-1.56%) | 471 |
