| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | INR | 5.32 | 5.6 | 5.32 | 5.51 | 13.8791 | +0.09 (+1.66%) | 14,523 |
| 30 Jun 2009 | INR | 5.94 | 5.96 | 5.4 | 5.42 | 13.6524 | -0.26 (-4.58%) | 44,717 |
| 29 Jun 2009 | INR | 5.43 | 5.68 | 5.43 | 5.68 | 14.3073 | +0.27 (+4.99%) | 48,616 |
| 26 Jun 2009 | INR | 5.58 | 5.6 | 5.37 | 5.41 | 13.6272 | +0.03 (+0.56%) | 50,315 |
| 25 Jun 2009 | INR | 5.13 | 5.41 | 5.13 | 5.38 | 13.5516 | +0.2 (+3.86%) | 54,498 |
| 24 Jun 2009 | INR | 5.13 | 5.18 | 5 | 5.18 | 13.0479 | +0.24 (+4.86%) | 35,143 |
| 23 Jun 2009 | INR | 5.09 | 5.09 | 4.89 | 4.94 | 12.4433 | -0.2 (-3.89%) | 71,077 |
| 22 Jun 2009 | INR | 5.5 | 5.5 | 5.14 | 5.14 | 12.9471 | -0.27 (-4.99%) | 66,718 |
| 19 Jun 2009 | INR | 5.7 | 5.7 | 5.3 | 5.41 | 13.6272 | -0.07 (-1.28%) | 27,720 |
| 18 Jun 2009 | INR | 6 | 6.04 | 5.48 | 5.48 | 13.8035 | -0.28 (-4.86%) | 54,855 |
| 17 Jun 2009 | INR | 6.33 | 6.34 | 5.74 | 5.76 | 14.5088 | -0.28 (-4.64%) | 52,991 |
| 16 Jun 2009 | INR | 6.05 | 6.24 | 5.86 | 6.04 | 15.2141 | -0.1 (-1.63%) | 29,413 |
| 15 Jun 2009 | INR | 6.25 | 6.34 | 5.74 | 6.14 | 15.466 | +0.09 (+1.49%) | 82,843 |
| 12 Jun 2009 | INR | 6.25 | 6.48 | 6.04 | 6.05 | 15.2393 | -0.16 (-2.58%) | 45,398 |
| 11 Jun 2009 | INR | 6 | 6.39 | 5.8 | 6.21 | 15.6423 | +0.01 (+0.16%) | 39,811 |
| 10 Jun 2009 | INR | 6.01 | 6.53 | 6.01 | 6.2 | 15.6171 | -0.03 (-0.48%) | 39,485 |
| 9 Jun 2009 | INR | 6.3 | 6.3 | 6.12 | 6.23 | 15.6927 | -0.21 (-3.26%) | 65,852 |
| 8 Jun 2009 | INR | 7.05 | 7.05 | 6.44 | 6.44 | 16.2217 | -0.33 (-4.87%) | 43,073 |
| 5 Jun 2009 | INR | 6.76 | 6.77 | 6.25 | 6.77 | 17.0529 | +0.19 (+2.89%) | 108,270 |
| 4 Jun 2009 | INR | 6.58 | 6.58 | 6.08 | 6.58 | 16.5743 | +0.24 (+3.79%) | 98,114 |
| 3 Jun 2009 | INR | 6.35 | 6.36 | 6.05 | 6.34 | 15.9698 | +0.14 (+2.26%) | 79,636 |
| 2 Jun 2009 | INR | 6.12 | 6.48 | 5.99 | 6.2 | 15.6171 | -0.14 (-2.21%) | 39,131 |
| 1 Jun 2009 | INR | 6.35 | 6.37 | 5.78 | 6.34 | 15.9698 | +0.33 (+5.49%) | 94,331 |
| 29 May 2009 | INR | 5.95 | 6.2 | 5.81 | 6.01 | 15.1385 | +0.27 (+4.70%) | 138,505 |
| 28 May 2009 | INR | 6 | 6.05 | 5.62 | 5.74 | 14.4584 | -0.26 (-4.33%) | 59,897 |
| 27 May 2009 | INR | 6 | 6.15 | 5.88 | 6 | 15.1134 | -0.18 (-2.91%) | 74,154 |
| 26 May 2009 | INR | 6.4 | 6.4 | 6 | 6.18 | 15.5668 | +0.08 (+1.31%) | 103,631 |
| 25 May 2009 | INR | 5.8 | 6.1 | 5.8 | 6.1 | 15.3652 | +0.4 (+7.02%) | 53,836 |
| 22 May 2009 | INR | 5.97 | 5.97 | 5.55 | 5.7 | 14.3577 | 0.0 (0.0%) | 47,180 |
| 21 May 2009 | INR | 5.55 | 5.7 | 5.25 | 5.7 | 14.3577 | +0.27 (+4.97%) | 64,002 |
