| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2009 | INR | 12.5 | 12.69 | 12 | 12.02 | 12.02 | -0.37 (-2.99%) | 33,725 |
| 24 Jun 2009 | INR | 11.99 | 12.5 | 11.99 | 12.39 | 12.39 | +0.55 (+4.65%) | 13,596 |
| 23 Jun 2009 | INR | 11.7 | 12.48 | 11.69 | 11.84 | 11.84 | -0.95 (-7.43%) | 9,580 |
| 22 Jun 2009 | INR | 12.6 | 12.95 | 12 | 12.79 | 12.79 | +0.29 (+2.32%) | 26,540 |
| 19 Jun 2009 | INR | 12.73 | 13.32 | 12.4 | 12.5 | 12.5 | -0.23 (-1.81%) | 21,324 |
| 18 Jun 2009 | INR | 13.1 | 13.49 | 12.2 | 12.73 | 12.73 | -0.39 (-2.97%) | 31,507 |
| 17 Jun 2009 | INR | 13.15 | 14.7 | 12.71 | 13.12 | 13.12 | -0.39 (-2.89%) | 103,914 |
| 16 Jun 2009 | INR | 12.65 | 13.95 | 12.65 | 13.51 | 13.51 | +0.11 (+0.82%) | 39,135 |
| 15 Jun 2009 | INR | 14 | 14 | 13.05 | 13.4 | 13.4 | -0.7 (-4.96%) | 29,102 |
| 12 Jun 2009 | INR | 14.4 | 15 | 13.5 | 14.1 | 14.1 | 0.0 (0.0%) | 140,214 |
| 11 Jun 2009 | INR | 13.5 | 14.22 | 12.62 | 14.1 | 14.1 | +0.89 (+6.74%) | 151,012 |
| 10 Jun 2009 | INR | 12.79 | 13.38 | 12.11 | 13.21 | 13.21 | +0.95 (+7.75%) | 45,300 |
| 9 Jun 2009 | INR | 12.05 | 12.68 | 12.02 | 12.26 | 12.26 | +0.11 (+0.91%) | 22,851 |
| 8 Jun 2009 | INR | 13 | 13.39 | 12.01 | 12.15 | 12.15 | -1.17 (-8.78%) | 55,818 |
| 5 Jun 2009 | INR | 15.35 | 15.35 | 13.2 | 13.32 | 13.32 | -0.86 (-6.06%) | 50,951 |
| 4 Jun 2009 | INR | 13.45 | 14.19 | 12.81 | 14.18 | 14.18 | +1.28 (+9.92%) | 94,647 |
| 3 Jun 2009 | INR | 13.1 | 13.75 | 12.6 | 12.9 | 12.9 | -0.25 (-1.90%) | 71,157 |
| 2 Jun 2009 | INR | 13.35 | 13.35 | 12.86 | 13.15 | 13.15 | -0.14 (-1.05%) | 32,090 |
| 1 Jun 2009 | INR | 13.5 | 13.5 | 12.86 | 13.29 | 13.29 | +0.31 (+2.39%) | 60,508 |
| 29 May 2009 | INR | 13.38 | 13.38 | 12.66 | 12.98 | 12.98 | -0.45 (-3.35%) | 47,926 |
| 28 May 2009 | INR | 13.88 | 13.88 | 12.9 | 13.43 | 13.43 | +0.26 (+1.97%) | 29,272 |
| 27 May 2009 | INR | 13.4 | 13.58 | 12.95 | 13.17 | 13.17 | +0.13 (+1.00%) | 46,592 |
| 26 May 2009 | INR | 15.45 | 15.45 | 13.04 | 13.04 | 13.04 | -1.44 (-9.94%) | 146,680 |
| 25 May 2009 | INR | 14 | 14.9 | 13.12 | 14.48 | 14.48 | +0.74 (+5.39%) | 204,216 |
| 22 May 2009 | INR | 12.45 | 13.74 | 11.9 | 13.74 | 13.74 | +2.26 (+19.69%) | 261,706 |
| 21 May 2009 | INR | 9.9 | 11.48 | 9.55 | 11.48 | 11.48 | +1.58 (+15.96%) | 133,651 |
| 20 May 2009 | INR | 9.35 | 10 | 9.29 | 9.9 | 9.9 | +0.55 (+5.88%) | 17,645 |
| 19 May 2009 | INR | 9.5 | 10 | 8.88 | 9.35 | 9.35 | +0.64 (+7.35%) | 57,547 |
| 15 May 2009 | INR | 8.5 | 8.99 | 8.5 | 8.71 | 8.71 | +0.05 (+0.58%) | 6,702 |
| 14 May 2009 | INR | 8.69 | 9 | 8.65 | 8.66 | 8.66 | -0.24 (-2.70%) | 4,500 |
