| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 5.3 | 5.3 | 4.1 | 4.3 | 4.3 | -0.2 (-4.44%) | 389,690 |
| 7 Jul 2009 | INR | 5.19 | 5.19 | 4.3 | 4.5 | 4.5 | -0.22 (-4.66%) | 422,493 |
| 6 Jul 2009 | INR | 5.19 | 5.3 | 4.6 | 4.72 | 4.72 | -0.23 (-4.65%) | 370,648 |
| 3 Jul 2009 | INR | 5.39 | 5.39 | 4.91 | 4.95 | 4.95 | -0.09 (-1.79%) | 103,242 |
| 2 Jul 2009 | INR | 5.45 | 5.45 | 4.84 | 5.04 | 5.04 | +0.07 (+1.41%) | 156,354 |
| 1 Jul 2009 | INR | 5.18 | 5.18 | 4.81 | 4.97 | 4.97 | -0.09 (-1.78%) | 153,618 |
| 30 Jun 2009 | INR | 5.45 | 5.55 | 5.04 | 5.06 | 5.06 | -0.31 (-5.77%) | 435,277 |
| 29 Jun 2009 | INR | 5.46 | 5.7 | 5.3 | 5.37 | 5.37 | -0.09 (-1.65%) | 429,898 |
| 26 Jun 2009 | INR | 5.1 | 5.54 | 5.06 | 5.46 | 5.46 | +0.42 (+8.33%) | 1,000,838 |
| 25 Jun 2009 | INR | 4.98 | 5.2 | 4.9 | 5.04 | 5.04 | +0.16 (+3.28%) | 319,793 |
| 24 Jun 2009 | INR | 4.78 | 4.99 | 4.6 | 4.88 | 4.88 | +0.18 (+3.83%) | 158,045 |
| 23 Jun 2009 | INR | 4.77 | 4.77 | 4.45 | 4.7 | 4.7 | -0.09 (-1.88%) | 270,295 |
| 22 Jun 2009 | INR | 5 | 5 | 4.73 | 4.79 | 4.79 | -0.14 (-2.84%) | 174,651 |
| 19 Jun 2009 | INR | 4.87 | 5 | 4.65 | 4.93 | 4.93 | +0.25 (+5.34%) | 357,903 |
| 18 Jun 2009 | INR | 5 | 5.14 | 4.55 | 4.68 | 4.68 | -0.33 (-6.59%) | 417,859 |
| 17 Jun 2009 | INR | 5.45 | 5.45 | 5 | 5.01 | 5.01 | -0.26 (-4.93%) | 387,882 |
| 16 Jun 2009 | INR | 4.99 | 5.3 | 4.9 | 5.27 | 5.27 | +0.2 (+3.94%) | 431,336 |
| 15 Jun 2009 | INR | 5.48 | 5.48 | 5 | 5.07 | 5.07 | -0.17 (-3.24%) | 355,900 |
| 12 Jun 2009 | INR | 5.21 | 5.45 | 5.11 | 5.24 | 5.24 | -0.14 (-2.60%) | 449,759 |
| 11 Jun 2009 | INR | 5.67 | 5.67 | 5.15 | 5.38 | 5.38 | -0.23 (-4.10%) | 567,196 |
| 10 Jun 2009 | INR | 6.01 | 6.2 | 5.45 | 5.61 | 5.61 | -0.37 (-6.19%) | 535,350 |
| 9 Jun 2009 | INR | 5.15 | 6.2 | 5.09 | 5.98 | 5.98 | +0.33 (+5.84%) | 840,634 |
| 8 Jun 2009 | INR | 6.89 | 6.89 | 5.65 | 5.65 | 5.65 | -0.62 (-9.89%) | 666,939 |
| 5 Jun 2009 | INR | 6.88 | 6.9 | 6.18 | 6.27 | 6.27 | -0.34 (-5.14%) | 1,044,843 |
| 4 Jun 2009 | INR | 6.59 | 6.88 | 6.29 | 6.61 | 6.61 | +0.02 (+0.30%) | 783,693 |
| 3 Jun 2009 | INR | 6.89 | 6.98 | 6.52 | 6.59 | 6.59 | -0.2 (-2.95%) | 983,980 |
| 2 Jun 2009 | INR | 7.25 | 7.35 | 6.32 | 6.79 | 6.79 | +0.1 (+1.49%) | 1,897,747 |
| 1 Jun 2009 | INR | 6.32 | 6.85 | 6.03 | 6.69 | 6.69 | +0.46 (+7.38%) | 2,207,088 |
| 29 May 2009 | INR | 6.06 | 6.45 | 5.81 | 6.23 | 6.23 | +0.17 (+2.81%) | 1,747,090 |
| 28 May 2009 | INR | 6.42 | 6.43 | 5.97 | 6.06 | 6.06 | -0.14 (-2.26%) | 879,439 |
