| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 131 | 133 | 125 | 128.5 | 25.7 | -2.05 (-1.57%) | 5,914 |
| 22 May 2009 | INR | 129 | 134 | 127.05 | 130.55 | 26.11 | +3.55 (+2.80%) | 10,458 |
| 21 May 2009 | INR | 129.4 | 138 | 125 | 127 | 25.4 | -0.65 (-0.51%) | 41,351 |
| 20 May 2009 | INR | 129.7 | 132 | 117 | 127.65 | 25.53 | +15.45 (+13.77%) | 53,295 |
| 19 May 2009 | INR | 96.1 | 112.2 | 95.15 | 112.2 | 22.44 | +18.7 (+20%) | 17,278 |
| 15 May 2009 | INR | 94.1 | 96 | 93.5 | 93.5 | 18.7 | 0.0 (0.0%) | 631 |
| 14 May 2009 | INR | 90 | 94.9 | 90 | 93.5 | 18.7 | +3 (+3.31%) | 3,253 |
| 13 May 2009 | INR | 95 | 96 | 90.5 | 90.5 | 18.1 | -4 (-4.23%) | 787 |
| 12 May 2009 | INR | 91.95 | 96 | 91.95 | 94.5 | 18.9 | +2.6 (+2.83%) | 4,361 |
| 11 May 2009 | INR | 94 | 94 | 90 | 91.9 | 18.38 | -4.9 (-5.06%) | 3,368 |
| 8 May 2009 | INR | 94.5 | 101 | 94.5 | 96.8 | 19.36 | +1.8 (+1.89%) | 1,808 |
| 7 May 2009 | INR | 100 | 100 | 95 | 95 | 19 | 0.0 (0.0%) | 6,243 |
| 6 May 2009 | INR | 98 | 98 | 95 | 95 | 19 | -3.5 (-3.55%) | 699 |
| 5 May 2009 | INR | 96 | 104.55 | 96 | 98.5 | 19.7 | +3.45 (+3.63%) | 5,978 |
| 4 May 2009 | INR | 96 | 96 | 92.05 | 95.05 | 19.01 | +5.05 (+5.61%) | 5,188 |
| 29 Apr 2009 | INR | 92 | 94 | 89 | 90 | 18 | -2 (-2.17%) | 20,959 |
| 28 Apr 2009 | INR | 95 | 95 | 91.5 | 92 | 18.4 | -3.5 (-3.66%) | 7,924 |
| 27 Apr 2009 | INR | 93 | 95.5 | 92 | 95.5 | 19.1 | +3 (+3.24%) | 3,292 |
| 24 Apr 2009 | INR | 92.5 | 95.5 | 90.2 | 92.5 | 18.5 | +2.15 (+2.38%) | 4,626 |
| 23 Apr 2009 | INR | 90 | 93.5 | 87 | 90.35 | 18.07 | +0.3 (+0.33%) | 1,994 |
| 22 Apr 2009 | INR | 90 | 94 | 89.6 | 90.05 | 18.01 | -0.45 (-0.50%) | 3,744 |
| 21 Apr 2009 | INR | 88 | 92.55 | 84.5 | 90.5 | 18.1 | +6.35 (+7.55%) | 3,673 |
| 20 Apr 2009 | INR | 83.05 | 87.45 | 83.05 | 84.15 | 16.83 | +0.95 (+1.14%) | 4,836 |
| 17 Apr 2009 | INR | 87.5 | 93.95 | 83 | 83.2 | 16.64 | -4.05 (-4.64%) | 179,281 |
| 16 Apr 2009 | INR | 98.9 | 98.9 | 85 | 87.25 | 17.45 | -2.9 (-3.22%) | 6,456 |
| 15 Apr 2009 | INR | 82 | 95.95 | 81.85 | 90.15 | 18.03 | +9.4 (+11.64%) | 18,521 |
| 13 Apr 2009 | INR | 82 | 83.05 | 80.2 | 80.75 | 16.15 | -0.5 (-0.62%) | 2,322 |
| 9 Apr 2009 | INR | 80.1 | 82.5 | 79.5 | 81.25 | 16.25 | +3.1 (+3.97%) | 5,481 |
| 8 Apr 2009 | INR | 78 | 82 | 74 | 78.15 | 15.63 | +2.15 (+2.83%) | 2,503 |
| 6 Apr 2009 | INR | 76 | 79 | 76 | 76 | 15.2 | -0.3 (-0.39%) | 3,638 |
