| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | INR | 13 | 13.2 | 12.55 | 12.55 | 12.55 | -0.65 (-4.92%) | 5,715 |
| 29 Jun 2009 | INR | 13.2 | 14 | 13.2 | 13.2 | 13.2 | -0.5 (-3.65%) | 11,758 |
| 26 Jun 2009 | INR | 14.1 | 14.1 | 13.7 | 13.7 | 13.7 | +0.1 (+0.74%) | 1,400 |
| 25 Jun 2009 | INR | 13.9 | 14 | 13.6 | 13.6 | 13.6 | +0.25 (+1.87%) | 2,250 |
| 24 Jun 2009 | INR | 13.8 | 13.8 | 13.35 | 13.35 | 13.35 | +0.2 (+1.52%) | 1,125 |
| 23 Jun 2009 | INR | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.25 (-1.87%) | 500 |
| 22 Jun 2009 | INR | 13.25 | 13.75 | 13.2 | 13.4 | 13.4 | +0.2 (+1.52%) | 4,250 |
| 19 Jun 2009 | INR | 13.3 | 13.3 | 13.2 | 13.2 | 13.2 | -0.65 (-4.69%) | 300 |
| 18 Jun 2009 | INR | 14 | 14 | 13.85 | 13.85 | 13.85 | -0.65 (-4.48%) | 850 |
| 17 Jun 2009 | INR | 14.5 | 14.55 | 14.5 | 14.5 | 14.5 | -0.6 (-3.97%) | 400 |
| 16 Jun 2009 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | -0.75 (-4.73%) | 350 |
| 15 Jun 2009 | INR | 15.9 | 15.9 | 15.55 | 15.85 | 15.85 | -0.5 (-3.06%) | 900 |
| 12 Jun 2009 | INR | 16.7 | 16.7 | 16.35 | 16.35 | 16.35 | -0.8 (-4.66%) | 2,425 |
| 11 Jun 2009 | INR | 17.25 | 17.25 | 17.15 | 17.15 | 17.15 | -0.8 (-4.46%) | 375 |
| 10 Jun 2009 | INR | 17.25 | 18.6 | 17.05 | 17.95 | 17.95 | -0.05 (-0.28%) | 2,985 |
| 9 Jun 2009 | INR | 17.95 | 18.1 | 17.1 | 18 | 18 | +0.1 (+0.56%) | 3,243 |
| 8 Jun 2009 | INR | 17.5 | 18 | 17.1 | 17.9 | 17.9 | +0.85 (+4.99%) | 5,852 |
| 5 Jun 2009 | INR | 18.65 | 18.65 | 17.05 | 17.05 | 17.05 | -0.75 (-4.21%) | 2,194 |
| 4 Jun 2009 | INR | 17.5 | 17.8 | 17.25 | 17.8 | 17.8 | +0.8 (+4.71%) | 4,205 |
| 3 Jun 2009 | INR | 17.25 | 18.35 | 16.8 | 17 | 17 | -0.65 (-3.68%) | 19,295 |
| 2 Jun 2009 | INR | 17.85 | 18.25 | 17.65 | 17.65 | 17.65 | -0.9 (-4.85%) | 4,777 |
| 1 Jun 2009 | INR | 20.3 | 20.45 | 18.55 | 18.55 | 18.55 | -0.93 (-4.77%) | 14,297 |
| 29 May 2009 | INR | 18.8 | 20.37 | 18.44 | 19.48 | 19.48 | +0.08 (+0.41%) | 27,596 |
| 28 May 2009 | INR | 19.4 | 19.4 | 18.45 | 19.4 | 19.4 | +0.92 (+4.98%) | 11,175 |
| 27 May 2009 | INR | 18.45 | 18.48 | 18.45 | 18.48 | 18.48 | +0.88 (+5%) | 3,900 |
| 26 May 2009 | INR | 18.67 | 18.67 | 17.5 | 17.6 | 17.6 | -0.19 (-1.07%) | 22,030 |
| 25 May 2009 | INR | 17.25 | 17.79 | 17.25 | 17.79 | 17.79 | +1.61 (+9.95%) | 1,920 |
| 22 May 2009 | INR | 14.26 | 16.18 | 14 | 16.18 | 16.18 | +1.32 (+8.88%) | 210,059 |
| 21 May 2009 | INR | 14.24 | 14.91 | 14.24 | 14.86 | 14.86 | +1.3 (+9.59%) | 3,099 |
| 20 May 2009 | INR | 13.5 | 15 | 13.5 | 13.56 | 13.56 | -0.09 (-0.66%) | 975 |
