| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | INR | 17.1 | 18.25 | 17.1 | 17.1 | 17.1 | -0.5 (-2.84%) | 539 |
| 6 Jul 2009 | INR | 17.3 | 19.05 | 17.3 | 17.6 | 17.6 | -0.5 (-2.76%) | 37,060 |
| 3 Jul 2009 | INR | 19 | 19.5 | 18.1 | 18.1 | 18.1 | -0.9 (-4.74%) | 810 |
| 2 Jul 2009 | INR | 15.7 | 20.4 | 15.7 | 19 | 19 | 0.0 (0.0%) | 538 |
| 1 Jul 2009 | INR | 19.5 | 19.5 | 17.9 | 19 | 19 | +0.2 (+1.06%) | 2,721 |
| 30 Jun 2009 | INR | 18.8 | 19.7 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 3,197 |
| 29 Jun 2009 | INR | 20 | 20 | 19.6 | 19.75 | 19.75 | +0.5 (+2.60%) | 440 |
| 26 Jun 2009 | INR | 20.7 | 21 | 19.1 | 19.25 | 19.25 | -0.75 (-3.75%) | 4,060 |
| 25 Jun 2009 | INR | 19.8 | 20 | 18.8 | 20 | 20 | +0.8 (+4.17%) | 2,340 |
| 24 Jun 2009 | INR | 19 | 19.2 | 18.95 | 19.2 | 19.2 | +0.25 (+1.32%) | 1,050 |
| 23 Jun 2009 | INR | 18.25 | 18.95 | 18 | 18.95 | 18.95 | +0.1 (+0.53%) | 219 |
| 22 Jun 2009 | INR | 18.75 | 19 | 17.85 | 18.85 | 18.85 | +0.1 (+0.53%) | 1,229 |
| 19 Jun 2009 | INR | 18 | 18.9 | 18 | 18.75 | 18.75 | 0.0 (0.0%) | 1,817 |
| 18 Jun 2009 | INR | 19.4 | 20.5 | 18.75 | 18.75 | 18.75 | -0.8 (-4.09%) | 2,044 |
| 17 Jun 2009 | INR | 20.5 | 20.5 | 19.55 | 19.55 | 19.55 | -0.85 (-4.17%) | 1,590 |
| 16 Jun 2009 | INR | 20.45 | 20.8 | 20.4 | 20.4 | 20.4 | -1.05 (-4.90%) | 42,500 |
| 15 Jun 2009 | INR | 20 | 21.9 | 20 | 21.45 | 21.45 | +0.5 (+2.39%) | 6,447 |
| 12 Jun 2009 | INR | 21 | 21 | 20.95 | 20.95 | 20.95 | -1.05 (-4.77%) | 4,837 |
| 11 Jun 2009 | INR | 22.3 | 22.65 | 22 | 22 | 22 | -1.15 (-4.97%) | 5,836 |
| 10 Jun 2009 | INR | 23.15 | 24.25 | 23.15 | 23.15 | 23.15 | -1.2 (-4.93%) | 50,580 |
| 9 Jun 2009 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.25 (-4.88%) | 610 |
| 8 Jun 2009 | INR | 26.45 | 26.5 | 25.6 | 25.6 | 25.6 | -0.55 (-2.10%) | 3,669 |
| 5 Jun 2009 | INR | 26.6 | 28.25 | 26.15 | 26.15 | 26.15 | -0.8 (-2.97%) | 8,521 |
| 4 Jun 2009 | INR | 26.4 | 26.95 | 25.15 | 26.95 | 26.95 | +1.25 (+4.86%) | 9,253 |
| 3 Jun 2009 | INR | 23.9 | 25.7 | 23.3 | 25.7 | 25.7 | +1.2 (+4.90%) | 6,822 |
| 2 Jun 2009 | INR | 24.5 | 24.5 | 23 | 24.5 | 24.5 | +1.15 (+4.93%) | 17,275 |
| 1 Jun 2009 | INR | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | +1.1 (+4.94%) | 4,108 |
| 29 May 2009 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | +1.05 (+4.95%) | 7,387 |
| 28 May 2009 | INR | 20.5 | 21.2 | 20.25 | 21.2 | 21.2 | +0.95 (+4.69%) | 14,351 |
| 27 May 2009 | INR | 19.85 | 20.45 | 19.5 | 20.25 | 20.25 | +0.75 (+3.85%) | 24,650 |
