| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 270 | 280 | 270 | 272.35 | 272.35 | +2.35 (+0.87%) | 16,343 |
| 26 May 2009 | INR | 270 | 278.8 | 260.1 | 270 | 270 | +2.1 (+0.78%) | 21,000 |
| 25 May 2009 | INR | 273 | 273.9 | 265 | 267.9 | 267.9 | -5.1 (-1.87%) | 13,079 |
| 22 May 2009 | INR | 267.85 | 280 | 262.4 | 273 | 273 | +5.85 (+2.19%) | 14,888 |
| 21 May 2009 | INR | 269.3 | 275 | 262.15 | 267.15 | 267.15 | +0.5 (+0.19%) | 63,420 |
| 20 May 2009 | INR | 240 | 274.75 | 240 | 266.65 | 266.65 | +16.8 (+6.72%) | 86,410 |
| 19 May 2009 | INR | 255 | 274 | 225.65 | 249.85 | 249.85 | -2.3 (-0.91%) | 181,475 |
| 18 May 2009 | INR | 0 | 252.15 | 252.15 | 252.15 | 252.15 | +25.6 (+11.30%) | 110 |
| 15 May 2009 | INR | 193.8 | 226.55 | 183.05 | 226.55 | 226.55 | +37.75 (+19.99%) | 112,216 |
| 14 May 2009 | INR | 185 | 192 | 183 | 188.8 | 188.8 | +1.85 (+0.99%) | 39,657 |
| 13 May 2009 | INR | 184.95 | 191.9 | 180.05 | 186.95 | 186.95 | +6.1 (+3.37%) | 34,208 |
| 12 May 2009 | INR | 176.7 | 183.95 | 174.05 | 180.85 | 180.85 | -0.05 (-0.03%) | 23,092 |
| 11 May 2009 | INR | 191 | 195 | 180 | 180.9 | 180.9 | -8.1 (-4.29%) | 14,841 |
| 8 May 2009 | INR | 180.4 | 191.85 | 180.4 | 189 | 189 | +8.5 (+4.71%) | 56,466 |
| 7 May 2009 | INR | 174.8 | 182.85 | 170 | 180.5 | 180.5 | +13 (+7.76%) | 49,836 |
| 6 May 2009 | INR | 175.7 | 177 | 166 | 167.5 | 167.5 | -6.55 (-3.76%) | 10,214 |
| 5 May 2009 | INR | 173.5 | 181 | 172 | 174.05 | 174.05 | +0.15 (+0.09%) | 13,800 |
| 4 May 2009 | INR | 174 | 175.05 | 171.5 | 173.9 | 173.9 | +2.65 (+1.55%) | 11,675 |
| 29 Apr 2009 | INR | 175.1 | 177.8 | 170 | 171.25 | 171.25 | -0.75 (-0.44%) | 19,749 |
| 28 Apr 2009 | INR | 173 | 193.75 | 170.05 | 172 | 172 | +2.4 (+1.42%) | 131,315 |
| 27 Apr 2009 | INR | 167 | 173 | 164.55 | 169.6 | 169.6 | +3 (+1.80%) | 22,859 |
| 24 Apr 2009 | INR | 166 | 179.5 | 163.2 | 166.6 | 166.6 | +3 (+1.83%) | 115,237 |
| 23 Apr 2009 | INR | 165.6 | 169.75 | 160.5 | 163.6 | 163.6 | -3.25 (-1.95%) | 21,511 |
| 22 Apr 2009 | INR | 166.5 | 169.1 | 164 | 166.85 | 166.85 | +3.3 (+2.02%) | 12,680 |
| 21 Apr 2009 | INR | 162 | 173.95 | 159 | 163.55 | 163.55 | -0.9 (-0.55%) | 134,926 |
| 20 Apr 2009 | INR | 165 | 166.45 | 160 | 164.45 | 164.45 | +4.7 (+2.94%) | 3,667 |
| 17 Apr 2009 | INR | 166.4 | 166.4 | 158.3 | 159.75 | 159.75 | +4.6 (+2.96%) | 10,757 |
| 16 Apr 2009 | INR | 174 | 176.85 | 150.25 | 155.15 | 155.15 | -16.85 (-9.80%) | 24,844 |
| 15 Apr 2009 | INR | 176 | 176.5 | 168 | 172 | 172 | -6 (-3.37%) | 47,856 |
| 13 Apr 2009 | INR | 175 | 178.9 | 169.9 | 178 | 178 | +7.85 (+4.61%) | 16,657 |
