| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | INR | 17.55 | 18.45 | 17.25 | 18.45 | 1.845 | +0.6 (+3.36%) | 73,749 |
| 1 Jul 2009 | INR | 16.9 | 18 | 16.9 | 17.85 | 1.785 | +0.1 (+0.56%) | 11,445 |
| 30 Jun 2009 | INR | 19.1 | 19.1 | 17.3 | 17.75 | 1.775 | -0.45 (-2.47%) | 52,397 |
| 29 Jun 2009 | INR | 18.25 | 18.55 | 17.9 | 18.2 | 1.82 | 0.0 (0.0%) | 55,306 |
| 26 Jun 2009 | INR | 18.55 | 18.9 | 17.55 | 18.2 | 1.82 | +0.1 (+0.55%) | 87,429 |
| 25 Jun 2009 | INR | 18.5 | 18.8 | 17.95 | 18.1 | 1.81 | -0.75 (-3.98%) | 68,248 |
| 24 Jun 2009 | INR | 18.95 | 19.5 | 18.85 | 18.85 | 1.885 | -0.95 (-4.80%) | 35,099 |
| 23 Jun 2009 | INR | 19.85 | 19.85 | 19.8 | 19.8 | 1.98 | -1 (-4.81%) | 8,458 |
| 22 Jun 2009 | INR | 21.4 | 22.7 | 20.8 | 20.8 | 2.08 | -1.05 (-4.81%) | 34,141 |
| 19 Jun 2009 | INR | 22.3 | 23 | 21.85 | 21.85 | 2.185 | -1.1 (-4.79%) | 13,460 |
| 18 Jun 2009 | INR | 22.65 | 24 | 22.55 | 22.95 | 2.295 | -0.5 (-2.13%) | 3,321 |
| 17 Jun 2009 | INR | 23 | 24.4 | 23 | 23.45 | 2.345 | -0.5 (-2.09%) | 14,890 |
| 16 Jun 2009 | INR | 23.7 | 23.95 | 22.6 | 23.95 | 2.395 | +0.1 (+0.42%) | 8,539 |
| 15 Jun 2009 | INR | 22.85 | 23.85 | 22.8 | 23.85 | 2.385 | -0.05 (-0.21%) | 3,489 |
| 12 Jun 2009 | INR | 25 | 25.5 | 23.9 | 23.9 | 2.39 | -1.1 (-4.40%) | 12,414 |
| 11 Jun 2009 | INR | 25 | 25.85 | 25 | 25 | 2.5 | -1.3 (-4.94%) | 12,821 |
| 10 Jun 2009 | INR | 26.3 | 28.5 | 26.3 | 26.3 | 2.63 | -1.35 (-4.88%) | 22,461 |
| 9 Jun 2009 | INR | 27.65 | 27.65 | 27.65 | 27.65 | 2.765 | -1.45 (-4.98%) | 5,950 |
| 8 Jun 2009 | INR | 30 | 30 | 29.1 | 29.1 | 2.91 | -1.5 (-4.90%) | 5,875 |
| 5 Jun 2009 | INR | 30.85 | 32.75 | 30.25 | 30.6 | 3.06 | -1.15 (-3.62%) | 15,508 |
| 4 Jun 2009 | INR | 31 | 31.75 | 29.75 | 31.75 | 3.175 | +1.75 (+5.83%) | 30,452 |
| 3 Jun 2009 | INR | 30.8 | 30.85 | 29.75 | 30 | 3 | +0.1 (+0.33%) | 25,905 |
| 2 Jun 2009 | INR | 30.3 | 30.3 | 28.55 | 29.9 | 2.99 | +1 (+3.46%) | 27,900 |
| 1 Jun 2009 | INR | 28.8 | 28.9 | 28.15 | 28.9 | 2.89 | +1.35 (+4.90%) | 16,646 |
| 29 May 2009 | INR | 26.2 | 27.55 | 26.1 | 27.55 | 2.755 | +1.55 (+5.96%) | 27,145 |
| 28 May 2009 | INR | 27.9 | 27.9 | 25.8 | 26 | 2.6 | -0.95 (-3.53%) | 16,532 |
| 27 May 2009 | INR | 26.25 | 26.95 | 26 | 26.95 | 2.695 | +1.15 (+4.46%) | 26,684 |
| 26 May 2009 | INR | 27.9 | 28.1 | 25.5 | 25.8 | 2.58 | -1 (-3.73%) | 37,638 |
| 25 May 2009 | INR | 26.5 | 26.8 | 25 | 26.8 | 2.68 | +1.25 (+4.89%) | 26,419 |
| 22 May 2009 | INR | 25.55 | 25.55 | 25 | 25.55 | 2.555 | +1.2 (+4.93%) | 16,633 |
