| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | INR | 8.1 | 8.45 | 8.1 | 8.45 | 8.45 | +0.4 (+4.97%) | 5,769 |
| 1 Jul 2009 | INR | 8.3 | 8.3 | 7.93 | 8.05 | 8.05 | -0.05 (-0.62%) | 1,639 |
| 30 Jun 2009 | INR | 8 | 8.48 | 8 | 8.1 | 8.1 | +0.11 (+1.38%) | 4,678 |
| 29 Jun 2009 | INR | 7.49 | 8.25 | 7.49 | 7.99 | 7.99 | -0.01 (-0.13%) | 3,030 |
| 26 Jun 2009 | INR | 7.45 | 8.16 | 7.45 | 8 | 8 | +0.2 (+2.56%) | 562 |
| 25 Jun 2009 | INR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | +0.3 (+4%) | 222 |
| 24 Jun 2009 | INR | 7.37 | 7.9 | 7.34 | 7.5 | 7.5 | -0.22 (-2.85%) | 2,250 |
| 23 Jun 2009 | INR | 7.76 | 8 | 7.72 | 7.72 | 7.72 | -0.4 (-4.93%) | 750 |
| 22 Jun 2009 | INR | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.23 (-2.75%) | 400 |
| 19 Jun 2009 | INR | 7.66 | 8.35 | 7.65 | 8.35 | 8.35 | +0.37 (+4.64%) | 2,625 |
| 18 Jun 2009 | INR | 8 | 8.48 | 7.98 | 7.98 | 7.98 | -0.32 (-3.86%) | 524 |
| 17 Jun 2009 | INR | 8 | 8.7 | 8 | 8.3 | 8.3 | 0.0 (0.0%) | 1,732 |
| 16 Jun 2009 | INR | 8 | 8.31 | 8 | 8.3 | 8.3 | +0.3 (+3.75%) | 1,661 |
| 15 Jun 2009 | INR | 8 | 8 | 7.65 | 8 | 8 | 0.0 (0.0%) | 2,520 |
| 12 Jun 2009 | INR | 8.42 | 8.48 | 8 | 8 | 8 | -0.42 (-4.99%) | 21,297 |
| 11 Jun 2009 | INR | 8.9 | 9 | 8.42 | 8.42 | 8.42 | -0.44 (-4.97%) | 17,350 |
| 10 Jun 2009 | INR | 9.22 | 9.5 | 8.86 | 8.86 | 8.86 | -0.45 (-4.83%) | 5,408 |
| 9 Jun 2009 | INR | 9.31 | 9.5 | 9.31 | 9.31 | 9.31 | -0.48 (-4.90%) | 27,644 |
| 8 Jun 2009 | INR | 10.3 | 10.3 | 9.79 | 9.79 | 9.79 | -0.51 (-4.95%) | 2,982 |
| 5 Jun 2009 | INR | 11.15 | 11.15 | 10.3 | 10.3 | 10.3 | -0.7 (-6.36%) | 26,220 |
| 4 Jun 2009 | INR | 10.52 | 11 | 10.47 | 11 | 11 | -0.02 (-0.18%) | 13,241 |
| 3 Jun 2009 | INR | 12 | 12 | 11.02 | 11.02 | 11.02 | -0.57 (-4.92%) | 12,010 |
| 2 Jun 2009 | INR | 12.57 | 12.57 | 11.4 | 11.59 | 11.59 | -0.41 (-3.42%) | 31,136 |
| 1 Jun 2009 | INR | 12 | 12.03 | 11.46 | 12 | 12 | +0.54 (+4.71%) | 18,420 |
| 29 May 2009 | INR | 11.25 | 11.46 | 11.25 | 11.46 | 11.46 | +0.54 (+4.95%) | 9,928 |
| 28 May 2009 | INR | 10 | 10.92 | 10 | 10.92 | 10.92 | +0.46 (+4.40%) | 6,713 |
| 27 May 2009 | INR | 10.4 | 10.46 | 10 | 10.46 | 10.46 | +0.49 (+4.91%) | 11,317 |
| 26 May 2009 | INR | 10.25 | 10.29 | 9.32 | 9.97 | 9.97 | +0.17 (+1.73%) | 26,229 |
| 25 May 2009 | INR | 9.8 | 9.8 | 9.7 | 9.8 | 9.8 | +0.46 (+4.93%) | 6,985 |
| 22 May 2009 | INR | 9.34 | 9.34 | 8.97 | 9.34 | 9.34 | +0.44 (+4.94%) | 16,670 |
