| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | INR | 25.55 | 26 | 23.2 | 23.2 | 23.2 | -2.35 (-9.20%) | 22,228 |
| 29 Jun 2009 | INR | 28.35 | 28.35 | 25.35 | 25.55 | 25.55 | -0.4 (-1.54%) | 16,383 |
| 26 Jun 2009 | INR | 26 | 26.75 | 25.55 | 25.95 | 25.95 | -0.25 (-0.95%) | 15,919 |
| 25 Jun 2009 | INR | 26 | 26.5 | 25.5 | 26.2 | 26.2 | +0.3 (+1.16%) | 22,965 |
| 24 Jun 2009 | INR | 27 | 27 | 25.9 | 25.9 | 25.9 | -0.95 (-3.54%) | 91,455 |
| 23 Jun 2009 | INR | 29.75 | 29.75 | 25.05 | 26.85 | 26.85 | -1.35 (-4.79%) | 2,138 |
| 22 Jun 2009 | INR | 28.9 | 28.9 | 26 | 28.2 | 28.2 | +1.7 (+6.42%) | 12,226 |
| 19 Jun 2009 | INR | 28 | 28 | 26 | 26.5 | 26.5 | -2.25 (-7.83%) | 2,452 |
| 18 Jun 2009 | INR | 28.55 | 30 | 27.1 | 28.75 | 28.75 | +0.2 (+0.70%) | 16,770 |
| 17 Jun 2009 | INR | 28.65 | 31.35 | 28.55 | 28.55 | 28.55 | -0.95 (-3.22%) | 9,746 |
| 16 Jun 2009 | INR | 30 | 30.65 | 29 | 29.5 | 29.5 | -0.05 (-0.17%) | 46,861 |
| 15 Jun 2009 | INR | 32.35 | 32.35 | 29.4 | 29.55 | 29.55 | -1.2 (-3.90%) | 17,160 |
| 12 Jun 2009 | INR | 31.7 | 32.25 | 30.75 | 30.75 | 30.75 | -0.75 (-2.38%) | 2,373 |
| 11 Jun 2009 | INR | 30.9 | 32 | 30.2 | 31.5 | 31.5 | +1 (+3.28%) | 10,622 |
| 10 Jun 2009 | INR | 33.45 | 33.45 | 30 | 30.5 | 30.5 | +0.05 (+0.16%) | 6,462 |
| 9 Jun 2009 | INR | 30 | 32.35 | 28.8 | 30.45 | 30.45 | +0.45 (+1.50%) | 8,991 |
| 8 Jun 2009 | INR | 33.9 | 33.9 | 29.2 | 30 | 30 | -2 (-6.25%) | 11,963 |
| 5 Jun 2009 | INR | 32.25 | 35.9 | 32 | 32 | 32 | +0.25 (+0.79%) | 82,541 |
| 4 Jun 2009 | INR | 31.8 | 31.8 | 29.55 | 31.75 | 31.75 | +1.85 (+6.19%) | 59,641 |
| 3 Jun 2009 | INR | 29.9 | 31.5 | 29.1 | 29.9 | 29.9 | +0.4 (+1.36%) | 39,213 |
| 2 Jun 2009 | INR | 31 | 31.5 | 28.5 | 29.5 | 29.5 | -0.55 (-1.83%) | 26,951 |
| 1 Jun 2009 | INR | 29.55 | 31.8 | 29.55 | 30.05 | 30.05 | +0.05 (+0.17%) | 29,873 |
| 29 May 2009 | INR | 28.15 | 30 | 28.1 | 30 | 30 | +1 (+3.45%) | 19,350 |
| 28 May 2009 | INR | 29.25 | 30 | 28.15 | 29 | 29 | -1 (-3.33%) | 16,516 |
| 27 May 2009 | INR | 31 | 31 | 29.2 | 30 | 30 | -0.95 (-3.07%) | 11,228 |
| 26 May 2009 | INR | 30 | 32.95 | 29.05 | 30.95 | 30.95 | +1.95 (+6.72%) | 34,089 |
| 25 May 2009 | INR | 28.95 | 29.75 | 28 | 29 | 29 | +2 (+7.41%) | 20,159 |
| 22 May 2009 | INR | 29.95 | 29.95 | 27 | 27 | 27 | -2 (-6.90%) | 10,116 |
| 21 May 2009 | INR | 28.5 | 32 | 28.2 | 29 | 29 | -2.5 (-7.94%) | 60,162 |
| 20 May 2009 | INR | 33.9 | 33.9 | 25.1 | 31.5 | 31.5 | +0.5 (+1.61%) | 28,791 |
