| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | INR | 42.25 | 42.25 | 38.75 | 42.15 | 42.15 | +0.45 (+1.08%) | 13,989 |
| 25 Jun 2009 | INR | 41.55 | 41.75 | 39.05 | 41.7 | 41.7 | +1.7 (+4.25%) | 20,044 |
| 24 Jun 2009 | INR | 40 | 40.25 | 36.45 | 40 | 40 | +1.55 (+4.03%) | 25,523 |
| 23 Jun 2009 | INR | 35.25 | 38.6 | 35.05 | 38.45 | 38.45 | +1.45 (+3.92%) | 6,042 |
| 22 Jun 2009 | INR | 34.5 | 37.45 | 34 | 37 | 37 | +1.3 (+3.64%) | 4,475 |
| 19 Jun 2009 | INR | 35.7 | 35.7 | 35 | 35.7 | 35.7 | +1.7 (+5%) | 2,091 |
| 18 Jun 2009 | INR | 35.35 | 35.35 | 33 | 34 | 34 | +0.3 (+0.89%) | 2,783 |
| 17 Jun 2009 | INR | 33.55 | 33.7 | 33.55 | 33.7 | 33.7 | +1.6 (+4.98%) | 3,990 |
| 16 Jun 2009 | INR | 32.1 | 32.1 | 32.1 | 32.1 | 32.1 | +1.5 (+4.90%) | 1,723 |
| 15 Jun 2009 | INR | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | +1.45 (+4.97%) | 726 |
| 12 Jun 2009 | INR | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | +1.35 (+4.86%) | 3,373 |
| 11 Jun 2009 | INR | 26 | 27.8 | 26 | 27.8 | 27.8 | +1.3 (+4.91%) | 855 |
| 10 Jun 2009 | INR | 24.25 | 26.5 | 24.25 | 26.5 | 26.5 | +1.25 (+4.95%) | 1,250 |
| 9 Jun 2009 | INR | 23.5 | 25.25 | 23 | 25.25 | 25.25 | +1.1 (+4.55%) | 1,759 |
| 8 Jun 2009 | INR | 24.1 | 24.15 | 24.1 | 24.15 | 24.15 | +1.15 (+5.00%) | 6,835 |
| 5 Jun 2009 | INR | 23 | 23 | 23 | 23 | 23 | +1.05 (+4.78%) | 247 |
| 4 Jun 2009 | INR | 21.95 | 22.2 | 21.95 | 21.95 | 21.95 | +0.8 (+3.78%) | 339 |
| 3 Jun 2009 | INR | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | +0.9 (+4.44%) | 1,000 |
| 2 Jun 2009 | INR | 18.7 | 20.25 | 18.7 | 20.25 | 20.25 | +0.95 (+4.92%) | 1,408 |
| 1 Jun 2009 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | +0.9 (+4.89%) | 100 |
| 29 May 2009 | INR | 18.4 | 18.4 | 18.3 | 18.4 | 18.4 | +0.85 (+4.84%) | 255 |
| 28 May 2009 | INR | 16.75 | 17.55 | 16.7 | 17.55 | 17.55 | 0.0 (0.0%) | 25,001 |
| 27 May 2009 | INR | 16.05 | 17.55 | 16.05 | 17.55 | 17.55 | +0.8 (+4.78%) | 9,191 |
| 26 May 2009 | INR | 16.55 | 16.75 | 16.55 | 16.75 | 16.75 | -0.6 (-3.46%) | 62 |
| 25 May 2009 | INR | 17.55 | 17.6 | 17.35 | 17.35 | 17.35 | -0.8 (-4.41%) | 567 |
| 22 May 2009 | INR | 18.2 | 18.35 | 18.15 | 18.15 | 18.15 | -0.95 (-4.97%) | 494 |
| 21 May 2009 | INR | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | +0.9 (+4.95%) | 2,000 |
| 20 May 2009 | INR | 16.55 | 18.2 | 16.55 | 18.2 | 18.2 | +0.85 (+4.90%) | 16 |
| 19 May 2009 | INR | 17.5 | 18.95 | 17.3 | 17.35 | 17.35 | -0.8 (-4.41%) | 1,600 |
| 15 May 2009 | INR | 18.1 | 20 | 18.1 | 18.15 | 18.15 | -0.9 (-4.72%) | 1,158 |
