| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | INR | 18.15 | 18.15 | 17.5 | 17.5 | 17.5 | +0.2 (+1.16%) | 2,540 |
| 3 Jul 2009 | INR | 17 | 17.3 | 17 | 17.3 | 17.3 | +0.8 (+4.85%) | 5,412 |
| 2 Jul 2009 | INR | 16 | 18.55 | 16 | 16.5 | 16.5 | +0.1 (+0.61%) | 1,850 |
| 1 Jul 2009 | INR | 16.4 | 16.4 | 16.3 | 16.4 | 16.4 | 0.0 (0.0%) | 1,986 |
| 30 Jun 2009 | INR | 18.05 | 18.05 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 6,000 |
| 29 Jun 2009 | INR | 18.4 | 18.4 | 17.25 | 17.25 | 17.25 | -0.9 (-4.96%) | 9,018 |
| 25 Jun 2009 | INR | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.9 (-4.72%) | 100 |
| 24 Jun 2009 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | +0.8 (+4.38%) | 20 |
| 23 Jun 2009 | INR | 17.95 | 18.25 | 17.95 | 18.25 | 18.25 | -0.3 (-1.62%) | 670 |
| 22 Jun 2009 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | +0.6 (+3.34%) | 20 |
| 19 Jun 2009 | INR | 16.65 | 17.95 | 16.65 | 17.95 | 17.95 | +0.45 (+2.57%) | 2,283 |
| 18 Jun 2009 | INR | 16.5 | 17.5 | 16.5 | 17.5 | 17.5 | +0.15 (+0.86%) | 1,025 |
| 17 Jun 2009 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.15 (-6.22%) | 544 |
| 16 Jun 2009 | INR | 18.5 | 18.5 | 18.1 | 18.5 | 18.5 | -0.5 (-2.63%) | 5,179 |
| 15 Jun 2009 | INR | 20.9 | 20.9 | 19 | 19 | 19 | -0.95 (-4.76%) | 1,021 |
| 12 Jun 2009 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1 (-4.77%) | 3,431 |
| 11 Jun 2009 | INR | 22.95 | 22.95 | 20.95 | 20.95 | 20.95 | -1.05 (-4.77%) | 33 |
| 10 Jun 2009 | INR | 22 | 22 | 22 | 22 | 22 | -1.15 (-4.97%) | 190 |
| 8 Jun 2009 | INR | 21.85 | 23.75 | 21.85 | 23.15 | 23.15 | +0.3 (+1.31%) | 5,458 |
| 5 Jun 2009 | INR | 22.9 | 22.9 | 22 | 22.85 | 22.85 | +1 (+4.58%) | 941 |
| 4 Jun 2009 | INR | 20 | 21.85 | 20 | 21.85 | 21.85 | +1 (+4.80%) | 10,650 |
| 3 Jun 2009 | INR | 20.8 | 20.85 | 19.75 | 20.85 | 20.85 | +0.9 (+4.51%) | 5,752 |
| 2 Jun 2009 | INR | 19.95 | 19.95 | 18.5 | 19.95 | 19.95 | +0.95 (+5%) | 6,150 |
| 1 Jun 2009 | INR | 19.6 | 20.25 | 18.35 | 19 | 19 | -0.3 (-1.55%) | 5,141 |
| 29 May 2009 | INR | 19.41 | 19.41 | 17.57 | 19.3 | 19.3 | +0.8 (+4.32%) | 23,272 |
| 28 May 2009 | INR | 17 | 18.5 | 16.97 | 18.5 | 18.5 | +0.64 (+3.58%) | 10,815 |
| 27 May 2009 | INR | 17.75 | 17.86 | 16.16 | 17.86 | 17.86 | +0.85 (+5.00%) | 6,585 |
| 26 May 2009 | INR | 18.34 | 18.7 | 17.01 | 17.01 | 17.01 | -0.89 (-4.97%) | 14,300 |
| 25 May 2009 | INR | 18 | 18.1 | 17.3 | 17.9 | 17.9 | -0.85 (-4.53%) | 6,250 |
| 22 May 2009 | INR | 18 | 18.75 | 16.97 | 18.75 | 18.75 | +0.89 (+4.98%) | 16,103 |
