| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2009 | INR | 4.15 | 4.3 | 4.13 | 4.2 | 4.2 | -0.14 (-3.23%) | 3,080 |
| 24 Jun 2009 | INR | 4.1 | 4.34 | 4.05 | 4.34 | 4.34 | +0.15 (+3.58%) | 1,300 |
| 23 Jun 2009 | INR | 4.4 | 4.55 | 4.19 | 4.19 | 4.19 | -0.21 (-4.77%) | 3,143 |
| 19 Jun 2009 | INR | 4.38 | 4.4 | 4.38 | 4.4 | 4.4 | -0.2 (-4.35%) | 1,640 |
| 18 Jun 2009 | INR | 4.34 | 4.6 | 4.33 | 4.6 | 4.6 | +0.05 (+1.10%) | 2,500 |
| 17 Jun 2009 | INR | 4.93 | 4.93 | 4.55 | 4.55 | 4.55 | -0.15 (-3.19%) | 7,411 |
| 16 Jun 2009 | INR | 4.75 | 4.75 | 4.57 | 4.7 | 4.7 | -0.08 (-1.67%) | 2,367 |
| 15 Jun 2009 | INR | 4.81 | 5 | 4.78 | 4.78 | 4.78 | -0.25 (-4.97%) | 10,265 |
| 12 Jun 2009 | INR | 5.03 | 5.34 | 5.03 | 5.03 | 5.03 | -0.26 (-4.91%) | 2,316 |
| 11 Jun 2009 | INR | 5.14 | 5.29 | 5.14 | 5.29 | 5.29 | -0.06 (-1.12%) | 4,242 |
| 10 Jun 2009 | INR | 5.1 | 5.49 | 5.09 | 5.35 | 5.35 | 0.0 (0.0%) | 5,060 |
| 9 Jun 2009 | INR | 5.79 | 5.79 | 5.35 | 5.35 | 5.35 | -0.28 (-4.97%) | 700 |
| 8 Jun 2009 | INR | 6.21 | 6.21 | 5.63 | 5.63 | 5.63 | -0.29 (-4.90%) | 2,063 |
| 5 Jun 2009 | INR | 6.3 | 6.3 | 5.92 | 5.92 | 5.92 | -0.31 (-4.98%) | 10,728 |
| 4 Jun 2009 | INR | 5.67 | 6.23 | 5.67 | 6.23 | 6.23 | +0.28 (+4.71%) | 14,110 |
| 3 Jun 2009 | INR | 6.35 | 6.39 | 5.79 | 5.95 | 5.95 | -0.06 (-1.00%) | 27,550 |
| 2 Jun 2009 | INR | 6.35 | 6.4 | 5.81 | 6.01 | 6.01 | -0.1 (-1.64%) | 24,956 |
| 1 Jun 2009 | INR | 6.11 | 6.11 | 6 | 6.11 | 6.11 | +0.29 (+4.98%) | 11,715 |
| 29 May 2009 | INR | 5.82 | 5.82 | 5.33 | 5.82 | 5.82 | +0.27 (+4.86%) | 10,948 |
| 28 May 2009 | INR | 5.55 | 5.55 | 5.2 | 5.55 | 5.55 | +0.26 (+4.91%) | 16,713 |
| 27 May 2009 | INR | 5.29 | 5.29 | 5 | 5.29 | 5.29 | +0.25 (+4.96%) | 11,635 |
| 26 May 2009 | INR | 4.7 | 5.04 | 4.7 | 5.04 | 5.04 | +0.24 (+5%) | 6,553 |
| 25 May 2009 | INR | 4.63 | 4.8 | 4.63 | 4.8 | 4.8 | +0.17 (+3.67%) | 4,825 |
| 22 May 2009 | INR | 4.63 | 4.63 | 4.2 | 4.63 | 4.63 | +0.22 (+4.99%) | 9,877 |
| 21 May 2009 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.21 (+5%) | 1,801 |
| 20 May 2009 | INR | 4.2 | 4.2 | 3.9 | 4.2 | 4.2 | +0.2 (+5%) | 3,901 |
| 19 May 2009 | INR | 4 | 4.14 | 4 | 4 | 4 | 0.0 (0.0%) | 8,948 |
| 15 May 2009 | INR | 4 | 4 | 3.8 | 4 | 4 | +0.1 (+2.56%) | 6,544 |
| 14 May 2009 | INR | 3.6 | 3.9 | 3.6 | 3.9 | 3.9 | +0.14 (+3.72%) | 1,331 |
| 13 May 2009 | INR | 3.8 | 3.8 | 3.76 | 3.76 | 3.76 | -0.24 (-6%) | 2,600 |
