| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2009 | INR | 10.8 | 11.4 | 10.4 | 11.4 | 11.4 | +0.4 (+3.64%) | 5,800 |
| 8 Jul 2009 | INR | 11.25 | 12 | 11 | 11 | 11 | -0.5 (-4.35%) | 10,398 |
| 7 Jul 2009 | INR | 12.9 | 12.9 | 11.5 | 11.5 | 11.5 | -0.7 (-5.74%) | 7,169 |
| 6 Jul 2009 | INR | 12.5 | 13 | 12 | 12.2 | 12.2 | -0.25 (-2.01%) | 7,525 |
| 3 Jul 2009 | INR | 12.3 | 12.85 | 12.25 | 12.45 | 12.45 | -0.05 (-0.40%) | 7,327 |
| 2 Jul 2009 | INR | 12.5 | 12.9 | 12.2 | 12.5 | 12.5 | +0.1 (+0.81%) | 9,796 |
| 1 Jul 2009 | INR | 12.6 | 12.9 | 12.15 | 12.4 | 12.4 | -0.2 (-1.59%) | 8,787 |
| 30 Jun 2009 | INR | 13.2 | 13.4 | 12.55 | 12.6 | 12.6 | -0.65 (-4.91%) | 13,170 |
| 29 Jun 2009 | INR | 13.95 | 13.95 | 13.05 | 13.25 | 13.25 | +0.3 (+2.32%) | 20,975 |
| 26 Jun 2009 | INR | 12.75 | 13.5 | 12.6 | 12.95 | 12.95 | -0.2 (-1.52%) | 5,897 |
| 25 Jun 2009 | INR | 13 | 13.55 | 13 | 13.15 | 13.15 | +0.3 (+2.33%) | 13,850 |
| 24 Jun 2009 | INR | 12.1 | 13 | 12 | 12.85 | 12.85 | +0.6 (+4.90%) | 14,401 |
| 23 Jun 2009 | INR | 12.9 | 12.9 | 11.85 | 12.25 | 12.25 | -0.45 (-3.54%) | 14,127 |
| 22 Jun 2009 | INR | 13 | 13.3 | 12.35 | 12.7 | 12.7 | -0.3 (-2.31%) | 5,639 |
| 19 Jun 2009 | INR | 13.8 | 13.8 | 12.6 | 13 | 13 | -0.1 (-0.76%) | 12,667 |
| 18 Jun 2009 | INR | 14 | 14.3 | 13 | 13.1 | 13.1 | -0.9 (-6.43%) | 14,558 |
| 17 Jun 2009 | INR | 14.5 | 15 | 13.7 | 14 | 14 | -0.55 (-3.78%) | 22,191 |
| 16 Jun 2009 | INR | 13.8 | 14.6 | 13.8 | 14.55 | 14.55 | +0.6 (+4.30%) | 21,187 |
| 15 Jun 2009 | INR | 13.7 | 14.95 | 13.35 | 13.95 | 13.95 | -0.1 (-0.71%) | 25,803 |
| 12 Jun 2009 | INR | 14.7 | 15.4 | 14 | 14.05 | 14.05 | -0.75 (-5.07%) | 16,283 |
| 11 Jun 2009 | INR | 15.55 | 15.7 | 14 | 14.8 | 14.8 | -0.8 (-5.13%) | 58,149 |
| 10 Jun 2009 | INR | 15.6 | 16.4 | 15.2 | 15.6 | 15.6 | +0.15 (+0.97%) | 14,863 |
| 9 Jun 2009 | INR | 15.2 | 15.5 | 14.4 | 15.45 | 15.45 | -0.4 (-2.52%) | 27,182 |
| 8 Jun 2009 | INR | 17.7 | 17.7 | 15.7 | 15.85 | 15.85 | -1.65 (-9.43%) | 53,670 |
| 5 Jun 2009 | INR | 17 | 18.15 | 16.7 | 17.5 | 17.5 | +1.1 (+6.71%) | 124,722 |
| 4 Jun 2009 | INR | 16.4 | 16.8 | 15.65 | 16.4 | 16.4 | +0.1 (+0.61%) | 43,335 |
| 3 Jun 2009 | INR | 16.4 | 16.85 | 15.7 | 16.3 | 16.3 | +0.6 (+3.82%) | 70,735 |
| 2 Jun 2009 | INR | 16.5 | 17 | 15.3 | 15.7 | 15.7 | -0.15 (-0.95%) | 29,153 |
| 1 Jun 2009 | INR | 16.3 | 16.5 | 15.65 | 15.85 | 15.85 | -0.2 (-1.25%) | 30,939 |
| 29 May 2009 | INR | 16.4 | 16.4 | 15.8 | 16.05 | 16.05 | +0.45 (+2.88%) | 19,990 |
