| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 10.25 | 10.95 | 10.2 | 10.4 | 10.4 | -0.85 (-7.56%) | 6,027 |
| 7 Jul 2009 | INR | 10.4 | 11.45 | 10.4 | 11.25 | 11.25 | +0.56 (+5.24%) | 3,253 |
| 6 Jul 2009 | INR | 11 | 11.3 | 10.69 | 10.69 | 10.69 | -0.31 (-2.82%) | 2,200 |
| 3 Jul 2009 | INR | 10.51 | 11.4 | 10.51 | 11 | 11 | -0.25 (-2.22%) | 10,203 |
| 2 Jul 2009 | INR | 10.8 | 11.25 | 10.75 | 11.25 | 11.25 | +0.05 (+0.45%) | 4,790 |
| 1 Jul 2009 | INR | 11.05 | 11.25 | 11.05 | 11.2 | 11.2 | +0.05 (+0.45%) | 3,555 |
| 30 Jun 2009 | INR | 10.99 | 11.15 | 10.99 | 11.15 | 11.15 | -0.05 (-0.45%) | 7,135 |
| 29 Jun 2009 | INR | 11.4 | 11.4 | 11.13 | 11.2 | 11.2 | -0.15 (-1.32%) | 4,515 |
| 26 Jun 2009 | INR | 11 | 11.39 | 11 | 11.35 | 11.35 | +0.15 (+1.34%) | 3,811 |
| 25 Jun 2009 | INR | 11.68 | 11.68 | 11.04 | 11.2 | 11.2 | +0.01 (+0.09%) | 10,741 |
| 24 Jun 2009 | INR | 11.35 | 11.7 | 10.81 | 11.19 | 11.19 | -0.16 (-1.41%) | 13,447 |
| 23 Jun 2009 | INR | 10.42 | 11.49 | 10.42 | 11.35 | 11.35 | +0.3 (+2.71%) | 9,005 |
| 22 Jun 2009 | INR | 10.4 | 11.05 | 10.27 | 11.05 | 11.05 | +1.14 (+11.50%) | 16,656 |
| 19 Jun 2009 | INR | 10 | 10.5 | 9.82 | 9.91 | 9.91 | 0.0 (0.0%) | 52,243 |
| 18 Jun 2009 | INR | 10.36 | 10.7 | 9.6 | 9.91 | 9.91 | -0.49 (-4.71%) | 10,105 |
| 17 Jun 2009 | INR | 11 | 11 | 10.4 | 10.4 | 10.4 | -0.15 (-1.42%) | 2,655 |
| 16 Jun 2009 | INR | 11 | 11.69 | 10.11 | 10.55 | 10.55 | -0.42 (-3.83%) | 7,637 |
| 15 Jun 2009 | INR | 10.75 | 11.64 | 10.66 | 10.97 | 10.97 | -0.05 (-0.45%) | 3,515 |
| 12 Jun 2009 | INR | 11.5 | 11.73 | 11 | 11.02 | 11.02 | -0.28 (-2.48%) | 15,185 |
| 11 Jun 2009 | INR | 11.9 | 11.95 | 11.11 | 11.3 | 11.3 | -0.5 (-4.24%) | 9,341 |
| 10 Jun 2009 | INR | 12 | 12 | 11.53 | 11.8 | 11.8 | -0.4 (-3.28%) | 7,706 |
| 9 Jun 2009 | INR | 11.9 | 12.2 | 11.07 | 12.2 | 12.2 | +0.7 (+6.09%) | 9,455 |
| 8 Jun 2009 | INR | 12.2 | 13 | 11.5 | 11.5 | 11.5 | -1.01 (-8.07%) | 15,049 |
| 5 Jun 2009 | INR | 13.15 | 13.35 | 12.2 | 12.51 | 12.51 | -0.13 (-1.03%) | 22,983 |
| 4 Jun 2009 | INR | 12.2 | 12.88 | 11.75 | 12.64 | 12.64 | +0.44 (+3.61%) | 23,041 |
| 3 Jun 2009 | INR | 12.7 | 12.7 | 11.95 | 12.2 | 12.2 | -0.19 (-1.53%) | 18,021 |
| 2 Jun 2009 | INR | 12.7 | 12.95 | 11.7 | 12.39 | 12.39 | -0.16 (-1.27%) | 27,826 |
| 1 Jun 2009 | INR | 12.89 | 13 | 12.35 | 12.55 | 12.55 | +0.4 (+3.29%) | 34,963 |
| 29 May 2009 | INR | 12.5 | 12.9 | 11.2 | 12.15 | 12.15 | -0.21 (-1.70%) | 28,023 |
| 28 May 2009 | INR | 11.87 | 13.4 | 11.87 | 12.36 | 12.36 | -0.84 (-6.36%) | 15,869 |
