| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 7.23 | 7.93 | 7.21 | 7.31 | 7.31 | -0.19 (-2.53%) | 38,382 |
| 6 Jul 2009 | INR | 8.18 | 8.18 | 7.5 | 7.5 | 7.5 | -0.4 (-5.06%) | 43,863 |
| 3 Jul 2009 | INR | 7.65 | 8.18 | 7.65 | 7.9 | 7.9 | -0.1 (-1.25%) | 36,176 |
| 2 Jul 2009 | INR | 8.21 | 8.34 | 7.99 | 8 | 8 | -0.57 (-6.65%) | 65,549 |
| 1 Jul 2009 | INR | 8.4 | 8.7 | 8.1 | 8.57 | 8.57 | +0.07 (+0.82%) | 54,762 |
| 30 Jun 2009 | INR | 9.08 | 9.08 | 8.3 | 8.5 | 8.5 | -0.15 (-1.73%) | 96,493 |
| 29 Jun 2009 | INR | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | +0.41 (+4.98%) | 21,978 |
| 26 Jun 2009 | INR | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | +0.39 (+4.97%) | 22,554 |
| 25 Jun 2009 | INR | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | +0.37 (+4.95%) | 4,123 |
| 24 Jun 2009 | INR | 7.25 | 7.48 | 7.25 | 7.48 | 7.48 | +0.38 (+5.35%) | 24,519 |
| 23 Jun 2009 | INR | 6.8 | 7.3 | 6.78 | 7.1 | 7.1 | 0.0 (0.0%) | 34,876 |
| 22 Jun 2009 | INR | 7.21 | 7.61 | 7.01 | 7.1 | 7.1 | -0.15 (-2.07%) | 32,245 |
| 19 Jun 2009 | INR | 7.34 | 7.5 | 7 | 7.25 | 7.25 | -0.09 (-1.23%) | 44,914 |
| 18 Jun 2009 | INR | 8.09 | 8.1 | 7.34 | 7.34 | 7.34 | -0.38 (-4.92%) | 50,500 |
| 17 Jun 2009 | INR | 8.1 | 8.29 | 7.65 | 7.72 | 7.72 | -0.33 (-4.10%) | 38,612 |
| 16 Jun 2009 | INR | 8.3 | 8.31 | 7.55 | 8.05 | 8.05 | +0.13 (+1.64%) | 69,820 |
| 15 Jun 2009 | INR | 7.4 | 7.92 | 7.2 | 7.92 | 7.92 | +0.37 (+4.90%) | 81,224 |
| 12 Jun 2009 | INR | 7.55 | 8.33 | 7.55 | 7.55 | 7.55 | -0.39 (-4.91%) | 145,423 |
| 11 Jun 2009 | INR | 7.94 | 8.5 | 7.94 | 7.94 | 7.94 | -0.41 (-4.91%) | 42,985 |
| 10 Jun 2009 | INR | 9 | 9 | 8.35 | 8.35 | 8.35 | -0.43 (-4.90%) | 123,392 |
| 9 Jun 2009 | INR | 9 | 9.46 | 8.78 | 8.78 | 8.78 | -0.46 (-4.98%) | 270,622 |
| 8 Jun 2009 | INR | 9.5 | 9.5 | 8.6 | 9.24 | 9.24 | +0.19 (+2.10%) | 559,611 |
| 5 Jun 2009 | INR | 9 | 9.05 | 9 | 9.05 | 9.05 | +0.43 (+4.99%) | 29,900 |
| 4 Jun 2009 | INR | 8.6 | 8.62 | 8.6 | 8.62 | 8.62 | +0.41 (+4.99%) | 31,518 |
| 3 Jun 2009 | INR | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | +0.39 (+4.99%) | 71,756 |
| 2 Jun 2009 | INR | 7.82 | 7.82 | 7.08 | 7.82 | 7.82 | +0.37 (+4.97%) | 406,113 |
| 1 Jun 2009 | INR | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | +0.35 (+4.93%) | 7,478 |
| 29 May 2009 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | +0.33 (+4.87%) | 23,666 |
| 28 May 2009 | INR | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | +0.32 (+4.96%) | 27,838 |
| 27 May 2009 | INR | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | +0.3 (+4.88%) | 62,171 |
