| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 7.19 | 7.8 | 7.03 | 7.03 | 7.03 | -0.22 (-3.03%) | 95,629 |
| 7 Jul 2009 | INR | 7.02 | 7.99 | 6.61 | 7.25 | 7.25 | +0.08 (+1.12%) | 31,750 |
| 6 Jul 2009 | INR | 7.22 | 7.69 | 7.17 | 7.17 | 7.17 | -0.37 (-4.91%) | 13,753 |
| 3 Jul 2009 | INR | 7.08 | 7.66 | 7.08 | 7.54 | 7.54 | +0.19 (+2.59%) | 3,890 |
| 2 Jul 2009 | INR | 7.38 | 7.38 | 6.75 | 7.35 | 7.35 | +0.15 (+2.08%) | 5,310 |
| 1 Jul 2009 | INR | 7.16 | 7.34 | 7.02 | 7.2 | 7.2 | -0.29 (-3.87%) | 6,696 |
| 30 Jun 2009 | INR | 7.14 | 7.54 | 6.96 | 7.49 | 7.49 | +0.39 (+5.49%) | 13,454 |
| 29 Jun 2009 | INR | 7.14 | 7.4 | 7.1 | 7.1 | 7.1 | -0.13 (-1.80%) | 3,256 |
| 26 Jun 2009 | INR | 7.99 | 7.99 | 7.23 | 7.23 | 7.23 | -0.38 (-4.99%) | 6,310 |
| 25 Jun 2009 | INR | 7.61 | 7.61 | 7.32 | 7.61 | 7.61 | +0.36 (+4.97%) | 3,771 |
| 24 Jun 2009 | INR | 7 | 7.52 | 6.88 | 7.25 | 7.25 | -0.25 (-3.33%) | 7,962 |
| 23 Jun 2009 | INR | 7.03 | 7.71 | 7 | 7.5 | 7.5 | 0.0 (0.0%) | 7,715 |
| 22 Jun 2009 | INR | 7.87 | 7.87 | 7.25 | 7.5 | 7.5 | 0.0 (0.0%) | 12,070 |
| 19 Jun 2009 | INR | 8.15 | 8.15 | 7.5 | 7.5 | 7.5 | -0.35 (-4.46%) | 4,067 |
| 18 Jun 2009 | INR | 7.98 | 8 | 7.39 | 7.85 | 7.85 | +0.09 (+1.16%) | 20,106 |
| 17 Jun 2009 | INR | 8.54 | 8.54 | 7.76 | 7.76 | 7.76 | -0.69 (-8.17%) | 23,839 |
| 16 Jun 2009 | INR | 8.75 | 8.75 | 8 | 8.45 | 8.45 | +0.05 (+0.60%) | 14,179 |
| 15 Jun 2009 | INR | 7.8 | 8.4 | 7.75 | 8.4 | 8.4 | +0.4 (+5%) | 13,270 |
| 12 Jun 2009 | INR | 8.36 | 8.69 | 7.99 | 8 | 8 | -0.41 (-4.88%) | 11,935 |
| 11 Jun 2009 | INR | 8.41 | 8.85 | 8.41 | 8.41 | 8.41 | -0.39 (-4.43%) | 10,300 |
| 10 Jun 2009 | INR | 9.43 | 9.43 | 8.7 | 8.8 | 8.8 | -0.32 (-3.51%) | 14,260 |
| 9 Jun 2009 | INR | 9.13 | 9.68 | 9.12 | 9.12 | 9.12 | -0.47 (-4.90%) | 7,091 |
| 8 Jun 2009 | INR | 10.15 | 10.45 | 9.59 | 9.59 | 9.59 | -0.51 (-5.05%) | 25,113 |
| 5 Jun 2009 | INR | 10.23 | 10.41 | 9.85 | 10.1 | 10.1 | +0.16 (+1.61%) | 46,117 |
| 4 Jun 2009 | INR | 9.8 | 9.95 | 9.26 | 9.94 | 9.94 | +0.2 (+2.05%) | 28,304 |
| 3 Jun 2009 | INR | 9.78 | 10.25 | 9.74 | 9.74 | 9.74 | -0.51 (-4.98%) | 33,119 |
| 2 Jun 2009 | INR | 10.51 | 10.51 | 10.25 | 10.25 | 10.25 | -0.41 (-3.85%) | 53,250 |
| 1 Jun 2009 | INR | 11.63 | 11.64 | 10.54 | 10.66 | 10.66 | -0.43 (-3.88%) | 48,421 |
| 29 May 2009 | INR | 11.68 | 11.68 | 11 | 11.09 | 11.09 | -0.04 (-0.36%) | 127,103 |
| 28 May 2009 | INR | 11.13 | 11.13 | 11.05 | 11.13 | 11.13 | +0.53 (+5.00%) | 282,295 |
