| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2009 | INR | 22.5 | 23 | 22.1 | 22.2 | 22.2 | +0.2 (+0.91%) | 27,305 |
| 24 Jun 2009 | INR | 22.95 | 22.95 | 21.8 | 22 | 22 | 0.0 (0.0%) | 22,753 |
| 23 Jun 2009 | INR | 22.1 | 22.95 | 21.7 | 22 | 22 | -0.65 (-2.87%) | 21,904 |
| 22 Jun 2009 | INR | 23.85 | 23.85 | 22.25 | 22.65 | 22.65 | 0.0 (0.0%) | 6,538 |
| 19 Jun 2009 | INR | 24.85 | 24.85 | 22.5 | 22.65 | 22.65 | -0.8 (-3.41%) | 12,124 |
| 18 Jun 2009 | INR | 23 | 25.15 | 22.8 | 23.45 | 23.45 | +0.75 (+3.30%) | 2,244,602 |
| 17 Jun 2009 | INR | 23.35 | 23.9 | 22.7 | 22.7 | 22.7 | 0.0 (0.0%) | 15,036 |
| 16 Jun 2009 | INR | 22.75 | 23.15 | 22.25 | 22.7 | 22.7 | -0.6 (-2.58%) | 24,242 |
| 15 Jun 2009 | INR | 24.05 | 24.4 | 23 | 23.3 | 23.3 | -1.05 (-4.31%) | 17,441 |
| 12 Jun 2009 | INR | 25.2 | 25.65 | 24.05 | 24.35 | 24.35 | -0.9 (-3.56%) | 20,209 |
| 11 Jun 2009 | INR | 25.9 | 26.35 | 24.7 | 25.25 | 25.25 | -0.25 (-0.98%) | 18,654 |
| 10 Jun 2009 | INR | 26.5 | 26.9 | 25 | 25.5 | 25.5 | +0.65 (+2.62%) | 68,577 |
| 9 Jun 2009 | INR | 24.5 | 25.35 | 23.8 | 24.85 | 24.85 | +0.35 (+1.43%) | 46,209 |
| 8 Jun 2009 | INR | 26.5 | 27 | 24.05 | 24.5 | 24.5 | -2.15 (-8.07%) | 52,590 |
| 5 Jun 2009 | INR | 27.6 | 28.75 | 26 | 26.65 | 26.65 | -0.55 (-2.02%) | 63,021 |
| 4 Jun 2009 | INR | 27.45 | 27.5 | 26.15 | 27.2 | 27.2 | +0.3 (+1.12%) | 31,009 |
| 3 Jun 2009 | INR | 25.9 | 27.5 | 25 | 26.9 | 26.9 | +1.8 (+7.17%) | 88,306 |
| 2 Jun 2009 | INR | 24 | 25.6 | 23.4 | 25.1 | 25.1 | +1.45 (+6.13%) | 56,526 |
| 1 Jun 2009 | INR | 24.8 | 24.8 | 23.35 | 23.65 | 23.65 | -0.1 (-0.42%) | 43,731 |
| 29 May 2009 | INR | 24.8 | 24.85 | 23.2 | 23.75 | 23.75 | +0.35 (+1.50%) | 22,904 |
| 28 May 2009 | INR | 24.5 | 24.7 | 23.1 | 23.4 | 23.4 | -1 (-4.10%) | 16,847 |
| 27 May 2009 | INR | 24.5 | 25.35 | 24.15 | 24.4 | 24.4 | +0.15 (+0.62%) | 40,177 |
| 26 May 2009 | INR | 27.4 | 27.45 | 24.25 | 24.25 | 24.25 | -2.15 (-8.14%) | 64,784 |
| 25 May 2009 | INR | 27 | 27.2 | 25.5 | 26.4 | 26.4 | +0.15 (+0.57%) | 63,404 |
| 22 May 2009 | INR | 27 | 27.8 | 24.95 | 26.25 | 26.25 | +0.9 (+3.55%) | 146,695 |
| 21 May 2009 | INR | 21.8 | 26.6 | 21.8 | 25.35 | 25.35 | +2.65 (+11.67%) | 165,318 |
| 20 May 2009 | INR | 20.2 | 23 | 20.05 | 22.7 | 22.7 | +2.7 (+13.50%) | 46,839 |
| 19 May 2009 | INR | 21.7 | 22.4 | 18.9 | 20 | 20 | +2.25 (+12.68%) | 56,218 |
| 15 May 2009 | INR | 18 | 18.75 | 17.65 | 17.75 | 17.75 | 0.0 (0.0%) | 28,922 |
| 14 May 2009 | INR | 18.25 | 19 | 17.25 | 17.75 | 17.75 | -0.15 (-0.84%) | 120,222 |
