| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2009 | INR | 7.65 | 8 | 7.3 | 8 | 8 | +0.35 (+4.58%) | 59,509 |
| 12 Jun 2009 | INR | 7.6 | 8.2 | 7.6 | 7.65 | 7.65 | -0.35 (-4.38%) | 64,976 |
| 11 Jun 2009 | INR | 8 | 8.3 | 8 | 8 | 8 | -0.45 (-5.33%) | 44,066 |
| 10 Jun 2009 | INR | 8.7 | 9.25 | 8.4 | 8.45 | 8.45 | -0.45 (-5.06%) | 69,985 |
| 9 Jun 2009 | INR | 9.3 | 9.4 | 8.7 | 8.9 | 8.9 | -0.1 (-1.11%) | 93,575 |
| 8 Jun 2009 | INR | 9.8 | 9.85 | 8.9 | 9 | 9 | -0.35 (-3.74%) | 266,402 |
| 5 Jun 2009 | INR | 9.35 | 9.35 | 9.3 | 9.35 | 9.35 | +0.45 (+5.06%) | 106,514 |
| 4 Jun 2009 | INR | 8.6 | 8.9 | 8.6 | 8.9 | 8.9 | +0.45 (+5.33%) | 108,692 |
| 3 Jun 2009 | INR | 8.45 | 8.45 | 8.3 | 8.45 | 8.45 | +0.4 (+4.97%) | 78,202 |
| 2 Jun 2009 | INR | 8.05 | 8.05 | 7.3 | 8.05 | 8.05 | +0.4 (+5.23%) | 388,430 |
| 1 Jun 2009 | INR | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | +0.4 (+5.52%) | 23,081 |
| 29 May 2009 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | +0.35 (+5.07%) | 16,285 |
| 28 May 2009 | INR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | +0.35 (+5.34%) | 6,001 |
| 27 May 2009 | INR | 6.5 | 6.55 | 6.35 | 6.55 | 6.55 | +0.35 (+5.65%) | 60,338 |
| 26 May 2009 | INR | 6.15 | 6.2 | 6.15 | 6.2 | 6.2 | +0.3 (+5.08%) | 86,257 |
| 25 May 2009 | INR | 5.65 | 5.9 | 5.65 | 5.9 | 5.9 | +0.3 (+5.36%) | 9,623 |
| 22 May 2009 | INR | 5.3 | 5.6 | 5.3 | 5.6 | 5.6 | +0.3 (+5.66%) | 44,165 |
| 21 May 2009 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.25 (+4.95%) | 15,017 |
| 20 May 2009 | INR | 5 | 5.05 | 4.9 | 5.05 | 5.05 | +0.25 (+5.21%) | 14,065 |
| 19 May 2009 | INR | 4.65 | 4.8 | 4.65 | 4.8 | 4.8 | +0.25 (+5.49%) | 23,107 |
| 15 May 2009 | INR | 4.85 | 4.85 | 4.5 | 4.55 | 4.55 | -0.05 (-1.09%) | 81,614 |
| 14 May 2009 | INR | 4.4 | 4.6 | 4.4 | 4.6 | 4.6 | +0.3 (+6.98%) | 20,222 |
| 13 May 2009 | INR | 4.5 | 4.65 | 4.3 | 4.3 | 4.3 | -0.3 (-6.52%) | 49,182 |
| 12 May 2009 | INR | 4.45 | 4.7 | 4.35 | 4.6 | 4.6 | +0.15 (+3.37%) | 68,089 |
| 11 May 2009 | INR | 4.35 | 4.6 | 4.35 | 4.45 | 4.45 | -0.2 (-4.30%) | 40,701 |
| 8 May 2009 | INR | 4.5 | 4.8 | 4.4 | 4.65 | 4.65 | 0.0 (0.0%) | 15,926 |
| 7 May 2009 | INR | 4.55 | 4.65 | 4.2 | 4.65 | 4.65 | +0.25 (+5.68%) | 15,543 |
| 6 May 2009 | INR | 4.4 | 4.8 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 9,660 |
| 5 May 2009 | INR | 4.65 | 4.7 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 21,234 |
| 4 May 2009 | INR | 5 | 5 | 4.7 | 4.8 | 4.8 | -0.2 (-4%) | 23,342 |
