| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | INR | 9.51 | 10.48 | 9.5 | 9.89 | 4.945 | +0.14 (+1.44%) | 1,803 |
| 7 Jul 2009 | INR | 10.45 | 10.97 | 9.75 | 9.75 | 4.875 | -0.95 (-8.88%) | 2,343 |
| 6 Jul 2009 | INR | 10.9 | 10.9 | 10.7 | 10.7 | 5.35 | -0.14 (-1.29%) | 2,750 |
| 3 Jul 2009 | INR | 11.33 | 11.33 | 10.35 | 10.84 | 5.42 | +0.04 (+0.37%) | 2,035 |
| 2 Jul 2009 | INR | 10.65 | 11.5 | 10.6 | 10.8 | 5.4 | +0.2 (+1.89%) | 1,526 |
| 1 Jul 2009 | INR | 11 | 11 | 10.24 | 10.6 | 5.3 | -0.79 (-6.94%) | 1,803 |
| 30 Jun 2009 | INR | 11.49 | 11.49 | 10.77 | 11.39 | 5.695 | -0.09 (-0.78%) | 4,023 |
| 29 Jun 2009 | INR | 11.2 | 11.85 | 11 | 11.48 | 5.74 | -0.07 (-0.61%) | 3,750 |
| 26 Jun 2009 | INR | 11.04 | 11.55 | 11.04 | 11.55 | 5.775 | +0.23 (+2.03%) | 1,876 |
| 25 Jun 2009 | INR | 11.85 | 12 | 11.32 | 11.32 | 5.66 | -0.57 (-4.79%) | 4,950 |
| 24 Jun 2009 | INR | 11.15 | 11.93 | 11.15 | 11.89 | 5.945 | +0.39 (+3.39%) | 262 |
| 23 Jun 2009 | INR | 11.5 | 11.85 | 11.03 | 11.5 | 5.75 | -0.1 (-0.86%) | 8,024 |
| 22 Jun 2009 | INR | 11 | 11.73 | 11 | 11.6 | 5.8 | +0.6 (+5.45%) | 7,027 |
| 19 Jun 2009 | INR | 11.94 | 11.94 | 11 | 11 | 5.5 | -0.41 (-3.59%) | 7,220 |
| 18 Jun 2009 | INR | 11.81 | 12.25 | 11.41 | 11.41 | 5.705 | -0.59 (-4.92%) | 8,602 |
| 17 Jun 2009 | INR | 12.49 | 12.7 | 12 | 12 | 6 | -0.1 (-0.83%) | 13,802 |
| 16 Jun 2009 | INR | 11.5 | 12.1 | 11.5 | 12.1 | 6.05 | +0.57 (+4.94%) | 11,769 |
| 15 Jun 2009 | INR | 11.5 | 12.15 | 11.15 | 11.53 | 5.765 | -0.15 (-1.28%) | 8,465 |
| 12 Jun 2009 | INR | 12.41 | 12.41 | 11.68 | 11.68 | 5.84 | -0.61 (-4.96%) | 18,550 |
| 11 Jun 2009 | INR | 13.5 | 13.5 | 12.28 | 12.29 | 6.145 | -0.63 (-4.88%) | 10,887 |
| 10 Jun 2009 | INR | 13.25 | 13.95 | 12.85 | 12.92 | 6.46 | -0.51 (-3.80%) | 15,174 |
| 9 Jun 2009 | INR | 13.43 | 13.94 | 13.43 | 13.43 | 6.715 | -0.7 (-4.95%) | 10,015 |
| 8 Jun 2009 | INR | 15.37 | 15.4 | 14.13 | 14.13 | 7.065 | -0.74 (-4.98%) | 8,420 |
| 5 Jun 2009 | INR | 15.75 | 15.8 | 14.8 | 14.87 | 7.435 | -0.18 (-1.20%) | 22,185 |
| 4 Jun 2009 | INR | 14.32 | 15.05 | 14.31 | 15.05 | 7.525 | +0.67 (+4.66%) | 19,784 |
| 3 Jun 2009 | INR | 13.35 | 14.38 | 13.35 | 14.38 | 7.19 | +0.68 (+4.96%) | 172,132 |
| 2 Jun 2009 | INR | 13.31 | 14 | 13.3 | 13.7 | 6.85 | -0.23 (-1.65%) | 3,020 |
| 1 Jun 2009 | INR | 14.9 | 14.9 | 13.7 | 13.93 | 6.965 | -0.37 (-2.59%) | 11,293 |
| 29 May 2009 | INR | 14.21 | 14.98 | 14.21 | 14.3 | 7.15 | -0.5 (-3.38%) | 11,106 |
| 28 May 2009 | INR | 14.45 | 15.3 | 14.05 | 14.8 | 7.4 | +0.85 (+6.09%) | 17,767 |
