| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | INR | 199 | 207.85 | 193 | 203.55 | 203.55 | +6.85 (+3.48%) | 2,819,268 |
| 9 Jun 2009 | INR | 195 | 199.8 | 186.55 | 196.7 | 196.7 | -0.6 (-0.30%) | 3,518,322 |
| 8 Jun 2009 | INR | 202 | 210.3 | 193.1 | 197.3 | 197.3 | -3.05 (-1.52%) | 3,044,351 |
| 5 Jun 2009 | INR | 184 | 213.8 | 182.55 | 200.35 | 200.35 | +16.4 (+8.92%) | 5,189,691 |
| 4 Jun 2009 | INR | 161 | 186.5 | 161 | 183.95 | 183.95 | +20.15 (+12.30%) | 2,224,074 |
| 3 Jun 2009 | INR | 162.9 | 166.5 | 154.2 | 163.8 | 163.8 | +4.15 (+2.60%) | 1,694,656 |
| 2 Jun 2009 | INR | 151.95 | 162 | 147.6 | 159.65 | 159.65 | +9.85 (+6.58%) | 1,766,947 |
| 1 Jun 2009 | INR | 145.1 | 151.5 | 143.5 | 149.8 | 149.8 | +8 (+5.64%) | 949,863 |
| 29 May 2009 | INR | 144 | 146 | 141 | 141.8 | 141.8 | -1.25 (-0.87%) | 856,693 |
| 28 May 2009 | INR | 137.75 | 144.6 | 135.5 | 143.05 | 143.05 | +6.95 (+5.11%) | 1,420,322 |
| 27 May 2009 | INR | 136 | 140 | 130.15 | 136.1 | 136.1 | -2 (-1.45%) | 1,686,648 |
| 26 May 2009 | INR | 145.5 | 148.75 | 134.05 | 138.1 | 138.1 | -6.35 (-4.40%) | 975,912 |
| 25 May 2009 | INR | 135 | 146.9 | 134.5 | 144.45 | 144.45 | +11.4 (+8.57%) | 1,864,135 |
| 22 May 2009 | INR | 132.15 | 135.65 | 129 | 133.05 | 133.05 | -0.7 (-0.52%) | 635,767 |
| 21 May 2009 | INR | 136 | 139.9 | 131.5 | 133.75 | 133.75 | -2.6 (-1.91%) | 912,131 |
| 20 May 2009 | INR | 131 | 138.5 | 129 | 136.35 | 136.35 | +4.7 (+3.57%) | 1,036,453 |
| 19 May 2009 | INR | 125 | 141 | 109 | 131.65 | 131.65 | +12.85 (+10.82%) | 2,914,784 |
| 18 May 2009 | INR | 0 | 118.8 | 118.8 | 118.8 | 118.8 | +10.9 (+10.10%) | 2 |
| 15 May 2009 | INR | 108.9 | 112.3 | 107 | 107.9 | 107.9 | +0.15 (+0.14%) | 1,919,876 |
| 14 May 2009 | INR | 102.8 | 110 | 102 | 107.75 | 107.75 | +1.65 (+1.56%) | 2,284,184 |
| 13 May 2009 | INR | 111 | 111.5 | 104.6 | 106.1 | 106.1 | -4.05 (-3.68%) | 1,693,827 |
| 12 May 2009 | INR | 110.95 | 112.85 | 107.15 | 110.15 | 110.15 | -0.45 (-0.41%) | 4,019,384 |
| 11 May 2009 | INR | 110 | 113 | 102.5 | 110.6 | 110.6 | +2.65 (+2.45%) | 6,594,262 |
| 8 May 2009 | INR | 103 | 111.2 | 99.5 | 107.95 | 107.95 | +4.65 (+4.50%) | 5,567,084 |
| 7 May 2009 | INR | 100.95 | 105.5 | 100.9 | 103.3 | 103.3 | +4.4 (+4.45%) | 3,035,470 |
| 6 May 2009 | INR | 105 | 108.65 | 97.1 | 98.9 | 98.9 | -2.25 (-2.22%) | 7,878,416 |
| 5 May 2009 | INR | 83 | 108 | 82 | 101.15 | 101.15 | +19.1 (+23.28%) | 12,384,450 |
| 4 May 2009 | INR | 79.3 | 83.2 | 76.85 | 82.05 | 82.05 | +7.15 (+9.55%) | 2,291,762 |
| 1 May 2009 | INR | 0 | 0 | 0 | 74.9 | 74.9 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 74.9 | 74.9 | 0.0 (0.0%) | 0 |
