| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | INR | 26 | 26 | 23.8 | 25.8 | 25.8 | +0.8 (+3.20%) | 2,903 |
| 25 Jun 2009 | INR | 24.95 | 25 | 24.25 | 25 | 25 | +1.15 (+4.82%) | 3,131 |
| 24 Jun 2009 | INR | 23 | 23.9 | 23 | 23.85 | 23.85 | +0.85 (+3.70%) | 9,378 |
| 23 Jun 2009 | INR | 23 | 23 | 23 | 23 | 23 | +1.05 (+4.78%) | 1 |
| 22 Jun 2009 | INR | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.05 (-4.57%) | 1 |
| 19 Jun 2009 | INR | 22.95 | 23 | 22.9 | 23 | 23 | 0.0 (0.0%) | 5,815 |
| 18 Jun 2009 | INR | 24 | 24 | 22.55 | 23 | 23 | -0.7 (-2.95%) | 404 |
| 17 Jun 2009 | INR | 25.8 | 25.8 | 23.7 | 23.7 | 23.7 | -1.2 (-4.82%) | 1,146 |
| 16 Jun 2009 | INR | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | +0.7 (+2.89%) | 1 |
| 15 Jun 2009 | INR | 24.1 | 24.2 | 24.1 | 24.2 | 24.2 | -0.3 (-1.22%) | 500 |
| 12 Jun 2009 | INR | 23.8 | 26 | 23.8 | 24.5 | 24.5 | -0.5 (-2%) | 1,402 |
| 11 Jun 2009 | INR | 23.35 | 25 | 23.35 | 25 | 25 | +0.5 (+2.04%) | 602 |
| 10 Jun 2009 | INR | 26.4 | 26.55 | 24.5 | 24.5 | 24.5 | -1 (-3.92%) | 1,844 |
| 9 Jun 2009 | INR | 26.25 | 26.25 | 25.5 | 25.5 | 25.5 | -0.2 (-0.78%) | 500 |
| 8 Jun 2009 | INR | 27 | 27 | 25.7 | 25.7 | 25.7 | -1.3 (-4.81%) | 3,535 |
| 5 Jun 2009 | INR | 28.6 | 28.6 | 26.4 | 27 | 27 | -0.5 (-1.82%) | 4,655 |
| 4 Jun 2009 | INR | 27.55 | 28.5 | 27.5 | 27.5 | 27.5 | -1.25 (-4.35%) | 5,475 |
| 3 Jun 2009 | INR | 29.7 | 29.7 | 28.1 | 28.75 | 28.75 | -0.15 (-0.52%) | 10,718 |
| 2 Jun 2009 | INR | 30 | 30 | 27.25 | 28.9 | 28.9 | +0.3 (+1.05%) | 13,925 |
| 1 Jun 2009 | INR | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | +0.95 (+3.44%) | 500 |
| 29 May 2009 | INR | 27.65 | 27.65 | 25.7 | 27.65 | 27.65 | +1.3 (+4.93%) | 15,233 |
| 28 May 2009 | INR | 26.2 | 26.35 | 25.7 | 26.35 | 26.35 | +1.25 (+4.98%) | 8,928 |
| 27 May 2009 | INR | 24.9 | 25.1 | 24.8 | 25.1 | 25.1 | +1.15 (+4.80%) | 11,288 |
| 26 May 2009 | INR | 23.95 | 23.95 | 23 | 23.95 | 23.95 | +1.1 (+4.81%) | 10,654 |
| 25 May 2009 | INR | 22.75 | 22.85 | 22.75 | 22.85 | 22.85 | +1.05 (+4.82%) | 1,619 |
| 22 May 2009 | INR | 23 | 23 | 21 | 21.8 | 21.8 | -0.15 (-0.68%) | 11,406 |
| 21 May 2009 | INR | 21 | 21.95 | 20.5 | 21.95 | 21.95 | +1 (+4.77%) | 12,820 |
| 20 May 2009 | INR | 21 | 21 | 19.2 | 20.95 | 20.95 | +1.4 (+7.16%) | 1,452 |
| 19 May 2009 | INR | 21.1 | 21.1 | 19.5 | 19.55 | 19.55 | -0.45 (-2.25%) | 9,108 |
| 15 May 2009 | INR | 19.6 | 20.6 | 19.1 | 20 | 20 | +0.2 (+1.01%) | 2,261 |
