| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2009 | INR | 27.95 | 29.05 | 26.35 | 29 | 29 | +1.1 (+3.94%) | 73,144 |
| 17 Jun 2009 | INR | 26.55 | 27.9 | 25.9 | 27.9 | 27.9 | +1.35 (+5.08%) | 26,391 |
| 16 Jun 2009 | INR | 26.55 | 26.55 | 26.05 | 26.55 | 26.55 | +1.3 (+5.15%) | 21,660 |
| 15 Jun 2009 | INR | 24.65 | 25.25 | 24.65 | 25.25 | 25.25 | +2.15 (+9.31%) | 4,658 |
| 12 Jun 2009 | INR | 22.55 | 24.35 | 22 | 23.1 | 23.1 | -0.75 (-3.14%) | 12,245 |
| 11 Jun 2009 | INR | 21.75 | 23.85 | 21.6 | 23.85 | 23.85 | +1.15 (+5.07%) | 7,725 |
| 10 Jun 2009 | INR | 20.75 | 22.7 | 20.75 | 22.7 | 22.7 | +1.1 (+5.09%) | 8,095 |
| 9 Jun 2009 | INR | 23.6 | 23.6 | 21.6 | 21.6 | 21.6 | -2.1 (-8.86%) | 6,726 |
| 8 Jun 2009 | INR | 23.8 | 23.8 | 22.7 | 23.7 | 23.7 | -0.1 (-0.42%) | 6,493 |
| 5 Jun 2009 | INR | 23.75 | 23.8 | 23.75 | 23.8 | 23.8 | +1.15 (+5.08%) | 5,364 |
| 4 Jun 2009 | INR | 21.2 | 22.65 | 21.15 | 22.65 | 22.65 | +1.1 (+5.10%) | 2,111 |
| 3 Jun 2009 | INR | 20 | 21.55 | 20 | 21.55 | 21.55 | +0.35 (+1.65%) | 2,162 |
| 2 Jun 2009 | INR | 21.25 | 21.3 | 19.5 | 21.2 | 21.2 | +0.95 (+4.69%) | 13,603 |
| 1 Jun 2009 | INR | 19.25 | 20.25 | 19.25 | 20.25 | 20.25 | +1 (+5.19%) | 4,169 |
| 29 May 2009 | INR | 19.25 | 19.25 | 18.3 | 19.25 | 19.25 | +0.95 (+5.19%) | 7,859 |
| 28 May 2009 | INR | 18.35 | 18.35 | 18 | 18.3 | 18.3 | +0.9 (+5.17%) | 4,150 |
| 27 May 2009 | INR | 18.2 | 19.15 | 17.3 | 17.4 | 17.4 | -0.8 (-4.40%) | 15,886 |
| 26 May 2009 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | +0.9 (+5.20%) | 3,003 |
| 25 May 2009 | INR | 16.4 | 17.3 | 16.4 | 17.3 | 17.3 | +0.8 (+4.85%) | 2,204 |
| 22 May 2009 | INR | 16 | 16.5 | 16 | 16.5 | 16.5 | +0.8 (+5.10%) | 1,325 |
| 21 May 2009 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | +0.75 (+5.02%) | 4,525 |
| 20 May 2009 | INR | 14.7 | 14.95 | 13.85 | 14.95 | 14.95 | +0.75 (+5.28%) | 2,091 |
| 19 May 2009 | INR | 13.2 | 14.2 | 13.05 | 14.2 | 14.2 | +0.65 (+4.80%) | 4,758 |
| 15 May 2009 | INR | 13.5 | 13.55 | 12.85 | 13.55 | 13.55 | +0.05 (+0.37%) | 805 |
| 14 May 2009 | INR | 12.35 | 13.5 | 12.35 | 13.5 | 13.5 | +0.5 (+3.85%) | 602 |
| 13 May 2009 | INR | 12.9 | 13 | 12.9 | 13 | 13 | -0.4 (-2.99%) | 1,540 |
| 11 May 2009 | INR | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | -0.7 (-4.96%) | 1,450 |
| 8 May 2009 | INR | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | +0.1 (+0.71%) | 600 |
| 7 May 2009 | INR | 14.05 | 14.4 | 14 | 14 | 14 | 0.0 (0.0%) | 1,761 |
| 6 May 2009 | INR | 14.2 | 14.2 | 13.9 | 14 | 14 | -0.6 (-4.11%) | 800 |
