| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 19.5 | 20.15 | 19.5 | 19.55 | 19.55 | +0.35 (+1.82%) | 734 |
| 2 Jul 2009 | INR | 19.55 | 20.15 | 19.2 | 19.2 | 19.2 | -0.95 (-4.71%) | 4,881 |
| 1 Jul 2009 | INR | 20 | 20.15 | 19.5 | 20.15 | 20.15 | -0.05 (-0.25%) | 4,523 |
| 30 Jun 2009 | INR | 19.25 | 20.2 | 19.25 | 20.2 | 20.2 | +0.25 (+1.25%) | 1,506 |
| 29 Jun 2009 | INR | 20.15 | 21.25 | 19.95 | 19.95 | 19.95 | -1.05 (-5%) | 1,375 |
| 26 Jun 2009 | INR | 21.95 | 21.95 | 20.75 | 21 | 21 | 0.0 (0.0%) | 3,655 |
| 25 Jun 2009 | INR | 20.9 | 21 | 20.75 | 21 | 21 | +0.6 (+2.94%) | 3,400 |
| 24 Jun 2009 | INR | 19.7 | 20.75 | 19.7 | 20.4 | 20.4 | +0.6 (+3.03%) | 4,131 |
| 23 Jun 2009 | INR | 20 | 20.2 | 19.75 | 19.8 | 19.8 | +0.75 (+3.94%) | 3,371 |
| 22 Jun 2009 | INR | 19.6 | 20.65 | 19.05 | 19.05 | 19.05 | -0.95 (-4.75%) | 4,315 |
| 19 Jun 2009 | INR | 19.5 | 20.7 | 19 | 20 | 20 | +0.7 (+3.63%) | 8,943 |
| 18 Jun 2009 | INR | 19.15 | 20 | 19.15 | 19.3 | 19.3 | -0.2 (-1.03%) | 10,791 |
| 17 Jun 2009 | INR | 19.05 | 19.9 | 19.05 | 19.5 | 19.5 | +0.15 (+0.78%) | 5,354 |
| 16 Jun 2009 | INR | 19.45 | 19.45 | 18.7 | 19.35 | 19.35 | +0.8 (+4.31%) | 3,049 |
| 15 Jun 2009 | INR | 18.65 | 18.65 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 1,425 |
| 12 Jun 2009 | INR | 19.25 | 19.5 | 18.8 | 19.5 | 19.5 | -0.1 (-0.51%) | 2,944 |
| 11 Jun 2009 | INR | 20.15 | 20.5 | 19.6 | 19.6 | 19.6 | -1.1 (-5.31%) | 1,933 |
| 10 Jun 2009 | INR | 20.8 | 20.8 | 18.9 | 20.7 | 20.7 | +0.85 (+4.28%) | 11,683 |
| 9 Jun 2009 | INR | 20 | 20 | 19.75 | 19.85 | 19.85 | -0.9 (-4.34%) | 9,960 |
| 8 Jun 2009 | INR | 20.8 | 20.8 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 600 |
| 5 Jun 2009 | INR | 21.85 | 22.05 | 20.15 | 21.8 | 21.8 | +0.8 (+3.81%) | 8,580 |
| 4 Jun 2009 | INR | 20.8 | 21 | 19.6 | 21 | 21 | +1 (+5%) | 142,600 |
| 3 Jun 2009 | INR | 19.05 | 20.5 | 19 | 20 | 20 | +0.45 (+2.30%) | 3,753 |
| 2 Jun 2009 | INR | 20.55 | 20.55 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 2,570 |
| 1 Jun 2009 | INR | 20.45 | 22.25 | 20.35 | 20.55 | 20.55 | -1.45 (-6.59%) | 3,200 |
| 29 May 2009 | INR | 21.75 | 22 | 21.15 | 22 | 22 | -0.25 (-1.12%) | 3,852 |
| 28 May 2009 | INR | 22.4 | 23.25 | 21.15 | 22.25 | 22.25 | +0.85 (+3.97%) | 10,512 |
| 27 May 2009 | INR | 21.05 | 22.3 | 21 | 21.4 | 21.4 | +0.65 (+3.13%) | 19,552 |
| 26 May 2009 | INR | 22.8 | 22.8 | 20.75 | 20.75 | 20.75 | -1.3 (-5.90%) | 5,897 |
| 25 May 2009 | INR | 20 | 22.05 | 20 | 22.05 | 22.05 | +1.05 (+5%) | 5,532 |
