| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | INR | 12.85 | 12.85 | 12.65 | 12.7 | 12.7 | -0.1 (-0.78%) | 4,536 |
| 2 Jul 2009 | INR | 12.6 | 13 | 12.6 | 12.8 | 12.8 | -0.1 (-0.78%) | 401 |
| 1 Jul 2009 | INR | 12.9 | 12.9 | 12.85 | 12.9 | 12.9 | -0.25 (-1.90%) | 981 |
| 30 Jun 2009 | INR | 13.2 | 13.2 | 13.15 | 13.15 | 13.15 | -0.35 (-2.59%) | 500 |
| 29 Jun 2009 | INR | 13 | 13.5 | 13 | 13.5 | 13.5 | +0.35 (+2.66%) | 1,007 |
| 26 Jun 2009 | INR | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.65 (-4.71%) | 600 |
| 25 Jun 2009 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | +0.05 (+0.36%) | 1,104 |
| 24 Jun 2009 | INR | 13.5 | 13.75 | 13.3 | 13.75 | 13.75 | +0.65 (+4.96%) | 1,818 |
| 23 Jun 2009 | INR | 13.2 | 13.2 | 13.1 | 13.1 | 13.1 | -0.5 (-3.68%) | 901 |
| 22 Jun 2009 | INR | 14.75 | 14.75 | 13.55 | 13.6 | 13.6 | -0.65 (-4.56%) | 1,437 |
| 19 Jun 2009 | INR | 14 | 14.6 | 13.4 | 14.25 | 14.25 | +0.35 (+2.52%) | 3,056 |
| 18 Jun 2009 | INR | 14 | 14 | 13.9 | 13.9 | 13.9 | -0.65 (-4.47%) | 4,544 |
| 17 Jun 2009 | INR | 14.25 | 14.95 | 14.2 | 14.55 | 14.55 | -0.3 (-2.02%) | 7,062 |
| 16 Jun 2009 | INR | 14.85 | 15 | 14.85 | 14.85 | 14.85 | -0.75 (-4.81%) | 2,204 |
| 12 Jun 2009 | INR | 14.4 | 15.6 | 14.4 | 15.6 | 15.6 | +0.45 (+2.97%) | 701 |
| 11 Jun 2009 | INR | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.8 (-5.02%) | 1,910 |
| 10 Jun 2009 | INR | 15.6 | 17.15 | 15.6 | 15.95 | 15.95 | -0.45 (-2.74%) | 2,454 |
| 9 Jun 2009 | INR | 15.75 | 17.15 | 15.75 | 16.4 | 16.4 | +0.05 (+0.31%) | 2,252 |
| 8 Jun 2009 | INR | 17.95 | 18.05 | 16.35 | 16.35 | 16.35 | -1.55 (-8.66%) | 4,203 |
| 5 Jun 2009 | INR | 16.75 | 17.9 | 16.75 | 17.9 | 17.9 | +0.85 (+4.99%) | 5,708 |
| 4 Jun 2009 | INR | 16.15 | 17.7 | 16.15 | 17.05 | 17.05 | -0.3 (-1.73%) | 8,186 |
| 3 Jun 2009 | INR | 17.55 | 17.55 | 16.15 | 17.35 | 17.35 | +0.65 (+3.89%) | 7,023 |
| 2 Jun 2009 | INR | 18 | 18.45 | 16.7 | 16.7 | 16.7 | -0.85 (-4.84%) | 15,437 |
| 1 Jun 2009 | INR | 17.5 | 17.6 | 16.05 | 17.55 | 17.55 | +0.8 (+4.78%) | 28,269 |
| 29 May 2009 | INR | 16.25 | 16.75 | 16.25 | 16.75 | 16.75 | +0.8 (+5.02%) | 2,896 |
| 28 May 2009 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | +0.8 (+5.28%) | 1,620 |
| 27 May 2009 | INR | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | +0.75 (+5.21%) | 419 |
| 26 May 2009 | INR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | +0.7 (+5.11%) | 1,436 |
| 25 May 2009 | INR | 13.55 | 13.7 | 13.55 | 13.7 | 13.7 | +0.65 (+4.98%) | 2,498 |
| 22 May 2009 | INR | 13.3 | 13.3 | 13.05 | 13.05 | 13.05 | +1 (+8.30%) | 1,707 |
