| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 9.7 | 10.47 | 9.52 | 9.52 | 9.52 | -0.48 (-4.80%) | 4,593 |
| 7 Jul 2009 | INR | 10.25 | 10.79 | 9.9 | 10 | 10 | -0.32 (-3.10%) | 5,012 |
| 6 Jul 2009 | INR | 10.75 | 11.1 | 10.3 | 10.32 | 10.32 | -0.42 (-3.91%) | 6,560 |
| 3 Jul 2009 | INR | 11.19 | 11.3 | 10.54 | 10.74 | 10.74 | -0.03 (-0.28%) | 7,858 |
| 2 Jul 2009 | INR | 10.5 | 10.77 | 10.25 | 10.77 | 10.77 | +0.27 (+2.57%) | 10,687 |
| 1 Jul 2009 | INR | 10.5 | 10.8 | 10.11 | 10.5 | 10.5 | +0.05 (+0.48%) | 2,975 |
| 30 Jun 2009 | INR | 10.65 | 10.65 | 10.03 | 10.45 | 10.45 | +0.15 (+1.46%) | 1,475 |
| 29 Jun 2009 | INR | 10 | 10.66 | 10 | 10.3 | 10.3 | +0.1 (+0.98%) | 8,073 |
| 26 Jun 2009 | INR | 10.05 | 10.99 | 10.05 | 10.2 | 10.2 | -0.3 (-2.86%) | 4,793 |
| 25 Jun 2009 | INR | 10.11 | 10.66 | 10.11 | 10.5 | 10.5 | +0.4 (+3.96%) | 8,833 |
| 24 Jun 2009 | INR | 10.72 | 10.72 | 9.82 | 10.1 | 10.1 | -0.13 (-1.27%) | 10,895 |
| 23 Jun 2009 | INR | 10.3 | 10.3 | 10.23 | 10.23 | 10.23 | -0.06 (-0.58%) | 1,540 |
| 22 Jun 2009 | INR | 10.2 | 10.88 | 10.1 | 10.29 | 10.29 | -0.15 (-1.44%) | 3,170 |
| 19 Jun 2009 | INR | 10.99 | 10.99 | 10.44 | 10.44 | 10.44 | -0.54 (-4.92%) | 7,928 |
| 18 Jun 2009 | INR | 11.09 | 11.88 | 10.98 | 10.98 | 10.98 | -0.67 (-5.75%) | 11,467 |
| 17 Jun 2009 | INR | 12.03 | 12.03 | 11.14 | 11.65 | 11.65 | +0.19 (+1.66%) | 6,198 |
| 16 Jun 2009 | INR | 11.41 | 12.48 | 11.41 | 11.46 | 11.46 | -0.54 (-4.50%) | 12,274 |
| 15 Jun 2009 | INR | 12 | 12 | 12 | 12 | 12 | -0.59 (-4.69%) | 1,600 |
| 12 Jun 2009 | INR | 12.9 | 12.99 | 12.59 | 12.59 | 12.59 | -0.66 (-4.98%) | 9,560 |
| 11 Jun 2009 | INR | 12.8 | 13.39 | 12.76 | 13.25 | 13.25 | -0.18 (-1.34%) | 11,734 |
| 10 Jun 2009 | INR | 13.45 | 14.15 | 13.43 | 13.43 | 13.43 | -0.7 (-4.95%) | 15,900 |
| 9 Jun 2009 | INR | 15 | 15 | 14.13 | 14.13 | 14.13 | -0.74 (-4.98%) | 7,953 |
| 8 Jun 2009 | INR | 16.4 | 16.4 | 14.87 | 14.87 | 14.87 | -0.78 (-4.98%) | 22,237 |
| 5 Jun 2009 | INR | 15.85 | 15.85 | 15.2 | 15.65 | 15.65 | +0.55 (+3.64%) | 25,873 |
| 4 Jun 2009 | INR | 14.5 | 15.1 | 14.5 | 15.1 | 15.1 | +0.71 (+4.93%) | 20,454 |
| 3 Jun 2009 | INR | 14.39 | 14.39 | 13.75 | 14.39 | 14.39 | +0.68 (+4.96%) | 20,858 |
| 2 Jun 2009 | INR | 13.71 | 13.71 | 12.51 | 13.71 | 13.71 | +0.65 (+4.98%) | 72,705 |
| 1 Jun 2009 | INR | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | +0.62 (+4.98%) | 6,395 |
| 29 May 2009 | INR | 12.4 | 12.44 | 12.4 | 12.44 | 12.44 | +0.59 (+4.98%) | 4,017 |
| 28 May 2009 | INR | 11.85 | 11.85 | 11.6 | 11.85 | 11.85 | +0.56 (+4.96%) | 7,467 |
