| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | INR | 8 | 8.05 | 7.75 | 7.75 | 7.75 | -0.4 (-4.91%) | 3,785 |
| 1 Jul 2009 | INR | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | -0.4 (-4.68%) | 2,626 |
| 30 Jun 2009 | INR | 8.7 | 8.7 | 8.55 | 8.55 | 8.55 | -0.45 (-5%) | 1,225 |
| 29 Jun 2009 | INR | 9 | 9 | 8.3 | 9 | 9 | +0.45 (+5.26%) | 543 |
| 26 Jun 2009 | INR | 8.6 | 9 | 8.55 | 8.55 | 8.55 | -0.45 (-5%) | 4,275 |
| 25 Jun 2009 | INR | 9 | 9 | 9 | 9 | 9 | -0.25 (-2.70%) | 193 |
| 24 Jun 2009 | INR | 9 | 9.25 | 8.85 | 9.25 | 9.25 | +0.1 (+1.09%) | 590 |
| 23 Jun 2009 | INR | 8.35 | 9.15 | 8.35 | 9.15 | 9.15 | +0.45 (+5.17%) | 743 |
| 22 Jun 2009 | INR | 9.4 | 9.4 | 8.7 | 8.7 | 8.7 | +0.15 (+1.75%) | 1,402 |
| 19 Jun 2009 | INR | 9.3 | 9.3 | 8.45 | 8.55 | 8.55 | -0.45 (-5%) | 370 |
| 18 Jun 2009 | INR | 8.45 | 9 | 8.3 | 9 | 9 | +0.3 (+3.45%) | 2,880 |
| 17 Jun 2009 | INR | 9.2 | 9.2 | 8.7 | 8.7 | 8.7 | +0.2 (+2.35%) | 150 |
| 16 Jun 2009 | INR | 8.8 | 9.25 | 8.4 | 8.5 | 8.5 | -0.3 (-3.41%) | 4,478 |
| 15 Jun 2009 | INR | 8.85 | 8.85 | 8.8 | 8.8 | 8.8 | -0.45 (-4.86%) | 1,917 |
| 12 Jun 2009 | INR | 9.6 | 9.6 | 9.15 | 9.25 | 9.25 | -0.35 (-3.65%) | 1,596 |
| 11 Jun 2009 | INR | 10.1 | 10.1 | 9.6 | 9.6 | 9.6 | -0.5 (-4.95%) | 3,347 |
| 10 Jun 2009 | INR | 10.55 | 11.1 | 10.1 | 10.1 | 10.1 | -0.5 (-4.72%) | 2,210 |
| 9 Jun 2009 | INR | 10.2 | 10.8 | 10.15 | 10.6 | 10.6 | -0.2 (-1.85%) | 2,096 |
| 8 Jun 2009 | INR | 10.85 | 11.3 | 10.35 | 10.8 | 10.8 | -0.05 (-0.46%) | 7,181 |
| 5 Jun 2009 | INR | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | +0.7 (+6.90%) | 5,897 |
| 4 Jun 2009 | INR | 10.6 | 10.85 | 9.8 | 10.15 | 10.15 | +0.05 (+0.50%) | 25,382 |
| 3 Jun 2009 | INR | 10.1 | 10.35 | 10.1 | 10.1 | 10.1 | +0.15 (+1.51%) | 10,678 |
| 2 Jun 2009 | INR | 10.1 | 10.15 | 9.2 | 9.95 | 9.95 | +0.3 (+3.11%) | 6,181 |
| 1 Jun 2009 | INR | 9.3 | 9.65 | 9.25 | 9.65 | 9.65 | +0.5 (+5.46%) | 2,539 |
| 29 May 2009 | INR | 8.7 | 9.2 | 8.7 | 9.15 | 9.15 | +0.35 (+3.98%) | 1,919 |
| 28 May 2009 | INR | 9.2 | 9.25 | 8.65 | 8.8 | 8.8 | -0.05 (-0.56%) | 5,701 |
| 27 May 2009 | INR | 8.5 | 8.9 | 8.5 | 8.85 | 8.85 | +0.35 (+4.12%) | 4,161 |
| 26 May 2009 | INR | 8.15 | 8.5 | 8.15 | 8.5 | 8.5 | +0.4 (+4.94%) | 2,207 |
| 25 May 2009 | INR | 8.1 | 8.1 | 7.7 | 8.1 | 8.1 | +0.4 (+5.19%) | 2,022 |
| 22 May 2009 | INR | 7 | 7.7 | 7 | 7.7 | 7.7 | +0.4 (+5.48%) | 2,117 |
