| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | INR | 3.01 | 3.34 | 3.01 | 3.29 | 3.29 | +0.04 (+1.23%) | 9,707 |
| 25 Jun 2009 | INR | 3.03 | 3.25 | 3.01 | 3.25 | 3.25 | +0.01 (+0.31%) | 5,847 |
| 24 Jun 2009 | INR | 3.13 | 3.55 | 3.11 | 3.24 | 3.24 | -0.08 (-2.41%) | 16,877 |
| 23 Jun 2009 | INR | 3.4 | 3.5 | 3.12 | 3.32 | 3.32 | -0.02 (-0.60%) | 5,090 |
| 22 Jun 2009 | INR | 3.39 | 3.54 | 3.1 | 3.34 | 3.34 | +0.07 (+2.14%) | 26,580 |
| 19 Jun 2009 | INR | 3.3 | 3.34 | 3.13 | 3.27 | 3.27 | +0.05 (+1.55%) | 4,550 |
| 18 Jun 2009 | INR | 3.16 | 3.45 | 3.13 | 3.22 | 3.22 | -0.25 (-7.20%) | 17,916 |
| 17 Jun 2009 | INR | 3.91 | 3.91 | 3.33 | 3.47 | 3.47 | -0.24 (-6.47%) | 19,474 |
| 16 Jun 2009 | INR | 3.76 | 3.8 | 3.39 | 3.71 | 3.71 | +0.25 (+7.23%) | 3,513 |
| 15 Jun 2009 | INR | 4.08 | 4.08 | 3.46 | 3.46 | 3.46 | -0.37 (-9.66%) | 10,287 |
| 12 Jun 2009 | INR | 3.8 | 3.98 | 3.51 | 3.83 | 3.83 | +0.04 (+1.06%) | 10,088 |
| 11 Jun 2009 | INR | 4.28 | 4.28 | 3.7 | 3.79 | 3.79 | -0.21 (-5.25%) | 10,260 |
| 10 Jun 2009 | INR | 3.91 | 4.21 | 3.75 | 4 | 4 | -0.14 (-3.38%) | 7,778 |
| 9 Jun 2009 | INR | 4.48 | 4.48 | 3.73 | 4.14 | 4.14 | +0.03 (+0.73%) | 10,226 |
| 8 Jun 2009 | INR | 4.11 | 4.55 | 4.1 | 4.11 | 4.11 | -0.41 (-9.07%) | 22,669 |
| 5 Jun 2009 | INR | 4.84 | 4.84 | 4.38 | 4.52 | 4.52 | -0.06 (-1.31%) | 16,487 |
| 4 Jun 2009 | INR | 4.2 | 4.68 | 4.09 | 4.58 | 4.58 | +0.1 (+2.23%) | 23,794 |
| 3 Jun 2009 | INR | 4.55 | 4.86 | 4.3 | 4.48 | 4.48 | -0.07 (-1.54%) | 28,327 |
| 2 Jun 2009 | INR | 4.89 | 5 | 4.38 | 4.55 | 4.55 | -0.34 (-6.95%) | 24,414 |
| 1 Jun 2009 | INR | 4.89 | 4.89 | 4.2 | 4.89 | 4.89 | +0.39 (+8.67%) | 22,095 |
| 29 May 2009 | INR | 4.06 | 4.5 | 4.06 | 4.5 | 4.5 | +0.2 (+4.65%) | 27,321 |
| 28 May 2009 | INR | 4.01 | 4.39 | 4 | 4.3 | 4.3 | +0.15 (+3.61%) | 30,909 |
| 27 May 2009 | INR | 4.11 | 4.36 | 4 | 4.15 | 4.15 | -0.12 (-2.81%) | 27,207 |
| 26 May 2009 | INR | 4.5 | 4.66 | 4.05 | 4.27 | 4.27 | +0.02 (+0.47%) | 26,384 |
| 25 May 2009 | INR | 4.32 | 4.32 | 4 | 4.25 | 4.25 | +0.32 (+8.14%) | 33,303 |
| 22 May 2009 | INR | 3.59 | 3.93 | 3.59 | 3.93 | 3.93 | +0.35 (+9.78%) | 16,292 |
| 21 May 2009 | INR | 3.25 | 3.58 | 3.12 | 3.58 | 3.58 | +0.58 (+19.33%) | 51,817 |
| 20 May 2009 | INR | 2.57 | 3.1 | 2.57 | 3 | 3 | +0.06 (+2.04%) | 21,267 |
| 19 May 2009 | INR | 3.05 | 3.05 | 2.37 | 2.94 | 2.94 | +0.43 (+17.13%) | 13,247 |
| 15 May 2009 | INR | 2.53 | 2.67 | 2.42 | 2.51 | 2.51 | -0.03 (-1.18%) | 7,650 |
