| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | INR | 12.6 | 12.74 | 11.85 | 12.3 | 12.3 | -0.29 (-2.30%) | 4,281 |
| 3 Jul 2009 | INR | 12.5 | 12.97 | 12.06 | 12.59 | 12.59 | +0.06 (+0.48%) | 2,492 |
| 2 Jul 2009 | INR | 13 | 13.5 | 12.25 | 12.53 | 12.53 | -0.37 (-2.87%) | 9,023 |
| 1 Jul 2009 | INR | 12.55 | 13.25 | 12.55 | 12.9 | 12.9 | -0.6 (-4.44%) | 2,026 |
| 30 Jun 2009 | INR | 14.55 | 14.55 | 12.9 | 13.5 | 13.5 | -0.25 (-1.82%) | 8,850 |
| 29 Jun 2009 | INR | 13.75 | 14.4 | 13.6 | 13.75 | 13.75 | -0.15 (-1.08%) | 7,730 |
| 26 Jun 2009 | INR | 13.65 | 14.45 | 13.65 | 13.9 | 13.9 | +0.05 (+0.36%) | 1,851 |
| 25 Jun 2009 | INR | 13.7 | 14.25 | 13.7 | 13.85 | 13.85 | 0.0 (0.0%) | 2,115 |
| 24 Jun 2009 | INR | 14.5 | 14.5 | 13.65 | 13.85 | 13.85 | -0.15 (-1.07%) | 2,115 |
| 23 Jun 2009 | INR | 14 | 14.15 | 13.55 | 14 | 14 | -0.35 (-2.44%) | 5,056 |
| 22 Jun 2009 | INR | 14.9 | 14.9 | 13.5 | 14.35 | 14.35 | 0.0 (0.0%) | 2,876 |
| 19 Jun 2009 | INR | 13.8 | 14.35 | 13.6 | 14.35 | 14.35 | +0.85 (+6.30%) | 3,830 |
| 18 Jun 2009 | INR | 14.15 | 14.15 | 13.5 | 13.5 | 13.5 | -0.65 (-4.59%) | 5,106 |
| 17 Jun 2009 | INR | 14.55 | 15 | 14.15 | 14.15 | 14.15 | -0.55 (-3.74%) | 6,709 |
| 16 Jun 2009 | INR | 15 | 15 | 14.05 | 14.7 | 14.7 | -0.55 (-3.61%) | 5,998 |
| 15 Jun 2009 | INR | 15.3 | 15.45 | 14.45 | 15.25 | 15.25 | 0.0 (0.0%) | 7,674 |
| 12 Jun 2009 | INR | 15.1 | 16 | 14.65 | 15.25 | 15.25 | +0.7 (+4.81%) | 8,544 |
| 11 Jun 2009 | INR | 15.45 | 15.8 | 14.55 | 14.55 | 14.55 | -1.45 (-9.06%) | 12,918 |
| 10 Jun 2009 | INR | 15.65 | 16.65 | 15 | 16 | 16 | -0.3 (-1.84%) | 40,832 |
| 9 Jun 2009 | INR | 16.15 | 17.2 | 15.75 | 16.3 | 16.3 | +0.15 (+0.93%) | 26,698 |
| 8 Jun 2009 | INR | 18.2 | 18.8 | 16.1 | 16.15 | 16.15 | -1.5 (-8.50%) | 30,008 |
| 5 Jun 2009 | INR | 17.6 | 18.15 | 17.2 | 17.65 | 17.65 | -0.35 (-1.94%) | 18,286 |
| 4 Jun 2009 | INR | 17.1 | 18.5 | 17.05 | 18 | 18 | +0.45 (+2.56%) | 23,350 |
| 3 Jun 2009 | INR | 17.85 | 18 | 17.25 | 17.55 | 17.55 | -0.35 (-1.96%) | 11,334 |
| 2 Jun 2009 | INR | 18.3 | 18.5 | 16.6 | 17.9 | 17.9 | +0.25 (+1.42%) | 42,335 |
| 1 Jun 2009 | INR | 16.9 | 17.7 | 15.7 | 17.65 | 17.65 | +1.2 (+7.29%) | 63,031 |
| 29 May 2009 | INR | 15.47 | 16.9 | 15.47 | 16.45 | 16.45 | +1.08 (+7.03%) | 17,549 |
| 28 May 2009 | INR | 15.33 | 16.8 | 15.3 | 15.37 | 15.37 | -0.76 (-4.71%) | 10,745 |
| 27 May 2009 | INR | 14.2 | 16.13 | 14.2 | 16.13 | 16.13 | +1.46 (+9.95%) | 43,592 |
| 26 May 2009 | INR | 17.9 | 17.9 | 14.66 | 14.67 | 14.67 | -1.61 (-9.89%) | 36,804 |
