| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 15.3 | 15.3 | 14.5 | 14.7 | 14.7 | -1.2 (-7.55%) | 5,586 |
| 7 Jul 2009 | INR | 17.65 | 17.65 | 14.4 | 15.9 | 15.9 | +0.8 (+5.30%) | 13,880 |
| 6 Jul 2009 | INR | 15.5 | 16.2 | 14.3 | 15.1 | 15.1 | -0.35 (-2.27%) | 6,721 |
| 3 Jul 2009 | INR | 16.25 | 16.25 | 15 | 15.45 | 15.45 | +0.2 (+1.31%) | 59,264 |
| 2 Jul 2009 | INR | 14.4 | 16.2 | 14.4 | 15.25 | 15.25 | 0.0 (0.0%) | 2,596 |
| 1 Jul 2009 | INR | 15.2 | 15.45 | 15.05 | 15.25 | 15.25 | -0.25 (-1.61%) | 37,198 |
| 30 Jun 2009 | INR | 16.5 | 16.5 | 15.4 | 15.5 | 15.5 | -0.25 (-1.59%) | 1,566 |
| 29 Jun 2009 | INR | 16.3 | 16.3 | 15.35 | 15.75 | 15.75 | -0.25 (-1.56%) | 5,923 |
| 26 Jun 2009 | INR | 15.5 | 16 | 15.5 | 16 | 16 | +0.85 (+5.61%) | 4,487 |
| 25 Jun 2009 | INR | 15.75 | 15.8 | 15 | 15.15 | 15.15 | +0.05 (+0.33%) | 5,734 |
| 24 Jun 2009 | INR | 15.15 | 15.5 | 15.05 | 15.1 | 15.1 | 0.0 (0.0%) | 12,959 |
| 23 Jun 2009 | INR | 15.1 | 16.15 | 15.05 | 15.1 | 15.1 | -1.3 (-7.93%) | 10,014 |
| 22 Jun 2009 | INR | 16 | 17 | 15.5 | 16.4 | 16.4 | +0.4 (+2.50%) | 3,121 |
| 19 Jun 2009 | INR | 17 | 17 | 16 | 16 | 16 | -0.5 (-3.03%) | 11,726 |
| 18 Jun 2009 | INR | 17.8 | 17.8 | 16 | 16.5 | 16.5 | -1 (-5.71%) | 13,412 |
| 17 Jun 2009 | INR | 18.4 | 18.5 | 17.5 | 17.5 | 17.5 | -0.5 (-2.78%) | 9,889 |
| 16 Jun 2009 | INR | 16.25 | 18 | 16.25 | 18 | 18 | +0.2 (+1.12%) | 5,024 |
| 15 Jun 2009 | INR | 18.5 | 18.6 | 17.45 | 17.8 | 17.8 | -0.1 (-0.56%) | 10,613 |
| 12 Jun 2009 | INR | 18.5 | 19 | 17.9 | 17.9 | 17.9 | -0.5 (-2.72%) | 14,118 |
| 11 Jun 2009 | INR | 18.8 | 18.9 | 17.65 | 18.4 | 18.4 | +0.1 (+0.55%) | 25,657 |
| 10 Jun 2009 | INR | 19.5 | 19.75 | 18 | 18.3 | 18.3 | +0.2 (+1.10%) | 20,855 |
| 9 Jun 2009 | INR | 18 | 18.5 | 17.4 | 18.1 | 18.1 | 0.0 (0.0%) | 17,336 |
| 8 Jun 2009 | INR | 19.15 | 19.15 | 18.05 | 18.1 | 18.1 | -1.6 (-8.12%) | 18,677 |
| 5 Jun 2009 | INR | 21 | 21.45 | 19.6 | 19.7 | 19.7 | -0.95 (-4.60%) | 48,878 |
| 4 Jun 2009 | INR | 22 | 22 | 20.4 | 20.65 | 20.65 | -0.6 (-2.82%) | 33,108 |
| 3 Jun 2009 | INR | 20.2 | 22.4 | 20.2 | 21.25 | 21.25 | +0.3 (+1.43%) | 50,096 |
| 2 Jun 2009 | INR | 21.45 | 21.45 | 19.5 | 20.95 | 20.95 | +1.15 (+5.81%) | 50,099 |
| 1 Jun 2009 | INR | 19.5 | 19.8 | 19.4 | 19.8 | 19.8 | +1.65 (+9.09%) | 62,553 |
| 29 May 2009 | INR | 20 | 20 | 17.85 | 18.15 | 18.15 | -0.09 (-0.49%) | 34,428 |
| 28 May 2009 | INR | 18 | 19 | 18 | 18.24 | 18.24 | -0.3 (-1.62%) | 19,310 |
