| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 597.8 | 616 | 593.5 | 607.85 | 607.85 | +14.75 (+2.49%) | 160,155 |
| 26 May 2009 | INR | 626 | 647 | 578.6 | 593.1 | 593.1 | -32.05 (-5.13%) | 134,581 |
| 25 May 2009 | INR | 635 | 639.55 | 616 | 625.15 | 625.15 | -5 (-0.79%) | 80,471 |
| 22 May 2009 | INR | 624.35 | 644 | 614 | 630.15 | 630.15 | +13.05 (+2.11%) | 66,786 |
| 21 May 2009 | INR | 661 | 662 | 613 | 617.1 | 617.1 | -44.4 (-6.71%) | 79,067 |
| 20 May 2009 | INR | 614.9 | 690 | 614.9 | 661.5 | 661.5 | +43.55 (+7.05%) | 212,101 |
| 19 May 2009 | INR | 570 | 697 | 500 | 617.95 | 617.95 | +73.95 (+13.59%) | 325,097 |
| 18 May 2009 | INR | 0 | 545 | 525 | 544 | 544 | +52.45 (+10.67%) | 610 |
| 15 May 2009 | INR | 467 | 498.2 | 465 | 491.55 | 491.55 | +27.15 (+5.85%) | 226,139 |
| 14 May 2009 | INR | 461 | 467.5 | 455 | 464.4 | 464.4 | -1.65 (-0.35%) | 53,422 |
| 13 May 2009 | INR | 472 | 482.5 | 461.55 | 466.05 | 466.05 | +0.45 (+0.10%) | 110,206 |
| 12 May 2009 | INR | 465 | 472 | 458 | 465.6 | 465.6 | +0.1 (+0.02%) | 58,062 |
| 11 May 2009 | INR | 474 | 479 | 458.2 | 465.5 | 465.5 | -8 (-1.69%) | 63,552 |
| 8 May 2009 | INR | 480 | 485 | 468 | 473.5 | 473.5 | -3.45 (-0.72%) | 77,842 |
| 7 May 2009 | INR | 470 | 490 | 392.1 | 476.95 | 476.95 | -3.4 (-0.71%) | 103,684 |
| 6 May 2009 | INR | 472 | 491.5 | 463 | 480.35 | 480.35 | +10.35 (+2.20%) | 226,668 |
| 5 May 2009 | INR | 475 | 484 | 452.6 | 470 | 470 | -3.1 (-0.66%) | 256,228 |
| 4 May 2009 | INR | 493.5 | 495 | 466 | 473.1 | 473.1 | -14.25 (-2.92%) | 248,220 |
| 29 Apr 2009 | INR | 480 | 499.5 | 476 | 487.35 | 487.35 | +9.55 (+2.00%) | 94,847 |
| 28 Apr 2009 | INR | 487.9 | 499 | 475 | 477.8 | 477.8 | -10.1 (-2.07%) | 77,480 |
| 27 Apr 2009 | INR | 484 | 504 | 481 | 487.9 | 487.9 | -0.5 (-0.10%) | 99,638 |
| 24 Apr 2009 | INR | 490 | 504.2 | 480 | 488.4 | 488.4 | -6.65 (-1.34%) | 117,409 |
| 23 Apr 2009 | INR | 503 | 508 | 484 | 495.05 | 495.05 | -4.85 (-0.97%) | 108,085 |
| 22 Apr 2009 | INR | 529.9 | 545 | 490.35 | 499.9 | 499.9 | -29.65 (-5.60%) | 109,838 |
| 21 Apr 2009 | INR | 540 | 544.4 | 525 | 529.55 | 529.55 | -18.05 (-3.30%) | 92,825 |
| 20 Apr 2009 | INR | 512 | 560 | 507.25 | 547.6 | 547.6 | +40.65 (+8.02%) | 247,479 |
| 17 Apr 2009 | INR | 499.9 | 525 | 490 | 506.95 | 506.95 | +14.5 (+2.94%) | 91,860 |
| 16 Apr 2009 | INR | 515 | 531.1 | 485.05 | 492.45 | 492.45 | -18 (-3.53%) | 154,747 |
| 15 Apr 2009 | INR | 495.05 | 515.25 | 482.25 | 510.45 | 510.45 | +16.15 (+3.27%) | 215,459 |
| 13 Apr 2009 | INR | 461.25 | 511.7 | 461.25 | 494.3 | 494.3 | +35.55 (+7.75%) | 161,315 |
