| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | INR | 14.6 | 14.7 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 6,450 |
| 29 Jun 2009 | INR | 14.4 | 14.5 | 14.1 | 14.5 | 14.5 | +0.2 (+1.40%) | 3,745 |
| 26 Jun 2009 | INR | 13.85 | 14.75 | 13.8 | 14.3 | 14.3 | 0.0 (0.0%) | 13,782 |
| 25 Jun 2009 | INR | 14.7 | 14.7 | 14.25 | 14.3 | 14.3 | +0.15 (+1.06%) | 6,217 |
| 24 Jun 2009 | INR | 14 | 14.25 | 13.9 | 14.15 | 14.15 | -0.15 (-1.05%) | 5,670 |
| 23 Jun 2009 | INR | 14.5 | 14.5 | 13.7 | 14.3 | 14.3 | +0.25 (+1.78%) | 10,256 |
| 22 Jun 2009 | INR | 14.3 | 14.95 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 8,649 |
| 19 Jun 2009 | INR | 15.15 | 15.15 | 14.05 | 14.05 | 14.05 | -0.6 (-4.10%) | 10,028 |
| 18 Jun 2009 | INR | 16.15 | 16.15 | 14.65 | 14.65 | 14.65 | -0.6 (-3.93%) | 14,548 |
| 17 Jun 2009 | INR | 15.95 | 16.1 | 15.25 | 15.25 | 15.25 | -0.65 (-4.09%) | 11,795 |
| 16 Jun 2009 | INR | 15.1 | 16.2 | 15.1 | 15.9 | 15.9 | 0.0 (0.0%) | 16,886 |
| 15 Jun 2009 | INR | 17 | 17 | 15.9 | 15.9 | 15.9 | -0.8 (-4.79%) | 11,075 |
| 12 Jun 2009 | INR | 17.9 | 17.9 | 16.7 | 16.7 | 16.7 | -0.75 (-4.30%) | 19,316 |
| 11 Jun 2009 | INR | 18.75 | 18.75 | 17.4 | 17.45 | 17.45 | -0.3 (-1.69%) | 22,356 |
| 10 Jun 2009 | INR | 18.4 | 18.75 | 17.55 | 17.75 | 17.75 | -0.05 (-0.28%) | 36,301 |
| 9 Jun 2009 | INR | 17 | 17.9 | 16.7 | 17.8 | 17.8 | +0.25 (+1.42%) | 24,221 |
| 8 Jun 2009 | INR | 19.1 | 19.5 | 17.3 | 17.55 | 17.55 | -1.45 (-7.63%) | 56,611 |
| 5 Jun 2009 | INR | 19.5 | 19.8 | 18.8 | 19 | 19 | -0.2 (-1.04%) | 90,581 |
| 4 Jun 2009 | INR | 19.2 | 19.5 | 18.8 | 19.2 | 19.2 | -0.2 (-1.03%) | 57,343 |
| 3 Jun 2009 | INR | 18.8 | 20 | 18.65 | 19.4 | 19.4 | +0.75 (+4.02%) | 141,341 |
| 2 Jun 2009 | INR | 18.55 | 18.85 | 17.05 | 18.65 | 18.65 | +0.25 (+1.36%) | 84,162 |
| 1 Jun 2009 | INR | 18.65 | 18.9 | 18 | 18.4 | 18.4 | +0.35 (+1.94%) | 88,373 |
| 29 May 2009 | INR | 17.9 | 18.75 | 17.9 | 18.05 | 18.05 | +0.05 (+0.28%) | 74,458 |
| 28 May 2009 | INR | 18.35 | 18.75 | 17.6 | 18 | 18 | 0.0 (0.0%) | 94,813 |
| 27 May 2009 | INR | 17.6 | 18.5 | 17.35 | 18 | 18 | +1 (+5.88%) | 127,729 |
| 26 May 2009 | INR | 18.85 | 19 | 16.5 | 17 | 17 | -0.8 (-4.49%) | 133,949 |
| 25 May 2009 | INR | 18.8 | 19 | 17.15 | 17.8 | 17.8 | +0.3 (+1.71%) | 266,758 |
| 22 May 2009 | INR | 14.05 | 17.5 | 14.05 | 17.5 | 17.5 | +2.8 (+19.05%) | 247,154 |
| 21 May 2009 | INR | 14.5 | 16 | 14.05 | 14.7 | 14.7 | +0.65 (+4.63%) | 106,527 |
| 20 May 2009 | INR | 12.8 | 14.3 | 12.8 | 14.05 | 14.05 | +1.45 (+11.51%) | 102,291 |
