| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2009 | INR | 20.9 | 20.9 | 19.95 | 20.9 | 20.9 | +0.95 (+4.76%) | 10,523 |
| 24 Jun 2009 | INR | 19 | 19.95 | 19 | 19.95 | 19.95 | +0.75 (+3.91%) | 6,223 |
| 23 Jun 2009 | INR | 19.15 | 19.4 | 18 | 19.2 | 19.2 | -0.3 (-1.54%) | 43,347 |
| 22 Jun 2009 | INR | 20 | 20 | 18.4 | 19.5 | 19.5 | +0.15 (+0.78%) | 337,984 |
| 19 Jun 2009 | INR | 19.5 | 20.2 | 18.4 | 19.35 | 19.35 | +0.05 (+0.26%) | 11,092 |
| 18 Jun 2009 | INR | 19.5 | 21.2 | 19.25 | 19.3 | 19.3 | -0.95 (-4.69%) | 14,566 |
| 17 Jun 2009 | INR | 19.75 | 20.7 | 19 | 20.25 | 20.25 | +0.5 (+2.53%) | 29,893 |
| 16 Jun 2009 | INR | 20 | 21.65 | 19.75 | 19.75 | 19.75 | -1 (-4.82%) | 32,257 |
| 15 Jun 2009 | INR | 20.9 | 20.9 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 4,496 |
| 12 Jun 2009 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | -1.1 (-4.80%) | 17,741 |
| 11 Jun 2009 | INR | 24.1 | 24.1 | 22.9 | 22.9 | 22.9 | -1.2 (-4.98%) | 16,449 |
| 10 Jun 2009 | INR | 24.1 | 26.35 | 24.1 | 24.1 | 24.1 | -1.25 (-4.93%) | 23,156 |
| 9 Jun 2009 | INR | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.3 (-4.88%) | 10,934 |
| 8 Jun 2009 | INR | 28.6 | 29.4 | 26.65 | 26.65 | 26.65 | -1.4 (-4.99%) | 59,588 |
| 5 Jun 2009 | INR | 27.75 | 28.15 | 26.85 | 28.05 | 28.05 | +1.2 (+4.47%) | 55,363 |
| 4 Jun 2009 | INR | 26.45 | 26.95 | 25.5 | 26.85 | 26.85 | +1.1 (+4.27%) | 85,533 |
| 3 Jun 2009 | INR | 26 | 26.4 | 25.3 | 25.75 | 25.75 | +0.5 (+1.98%) | 67,912 |
| 2 Jun 2009 | INR | 25.75 | 25.9 | 23.6 | 25.25 | 25.25 | +0.45 (+1.81%) | 116,206 |
| 1 Jun 2009 | INR | 24.75 | 24.85 | 24.5 | 24.8 | 24.8 | +1.11 (+4.69%) | 122,438 |
| 29 May 2009 | INR | 23.64 | 23.69 | 23.15 | 23.69 | 23.69 | +1.03 (+4.55%) | 103,410 |
| 28 May 2009 | INR | 22.72 | 22.72 | 22 | 22.66 | 22.66 | +1.02 (+4.71%) | 73,906 |
| 27 May 2009 | INR | 21.59 | 21.64 | 21.31 | 21.64 | 21.64 | +0.99 (+4.79%) | 52,020 |
| 26 May 2009 | INR | 20.65 | 20.65 | 19.8 | 20.65 | 20.65 | +0.98 (+4.98%) | 118,097 |
| 25 May 2009 | INR | 19.49 | 19.67 | 19.49 | 19.67 | 19.67 | +0.93 (+4.96%) | 64,612 |
| 22 May 2009 | INR | 18.6 | 18.78 | 18 | 18.74 | 18.74 | +0.85 (+4.75%) | 42,966 |
| 21 May 2009 | INR | 17.8 | 17.98 | 16.5 | 17.89 | 17.89 | +1.54 (+9.42%) | 70,421 |
| 20 May 2009 | INR | 15.2 | 16.35 | 15.02 | 16.35 | 16.35 | +1.55 (+10.47%) | 44,093 |
| 19 May 2009 | INR | 15.41 | 15.41 | 14 | 14.8 | 14.8 | +0.8 (+5.71%) | 38,454 |
| 15 May 2009 | INR | 14.05 | 14.2 | 13.55 | 14 | 14 | -0.05 (-0.36%) | 4,505 |
| 14 May 2009 | INR | 13.55 | 14.05 | 13.55 | 14.05 | 14.05 | +0.15 (+1.08%) | 4,612 |
