| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 335 | 344 | 334.1 | 337.15 | 337.15 | +4.05 (+1.22%) | 417,078 |
| 26 May 2009 | INR | 349 | 360 | 325.35 | 333.1 | 333.1 | -6.15 (-1.81%) | 542,851 |
| 25 May 2009 | INR | 325.65 | 342.2 | 323.5 | 339.25 | 339.25 | +18.55 (+5.78%) | 853,222 |
| 22 May 2009 | INR | 328.5 | 328.5 | 312.25 | 320.7 | 320.7 | -2.75 (-0.85%) | 817,499 |
| 21 May 2009 | INR | 286 | 330 | 285.55 | 323.45 | 323.45 | +41.3 (+14.64%) | 1,214,779 |
| 20 May 2009 | INR | 279 | 288.95 | 276 | 282.15 | 282.15 | +1.25 (+0.44%) | 188,048 |
| 19 May 2009 | INR | 300.25 | 310 | 270 | 280.9 | 280.9 | +21.55 (+8.31%) | 380,590 |
| 15 May 2009 | INR | 262.25 | 263.95 | 254.25 | 259.35 | 259.35 | -3.85 (-1.46%) | 194,963 |
| 14 May 2009 | INR | 260.4 | 270 | 260 | 263.2 | 263.2 | -0.2 (-0.08%) | 166,583 |
| 13 May 2009 | INR | 260 | 266 | 254.3 | 263.4 | 263.4 | +6.4 (+2.49%) | 197,191 |
| 12 May 2009 | INR | 249.9 | 258.1 | 249.15 | 257 | 257 | +9.1 (+3.67%) | 180,603 |
| 11 May 2009 | INR | 247 | 251 | 242.5 | 247.9 | 247.9 | +1.65 (+0.67%) | 157,109 |
| 8 May 2009 | INR | 251 | 254.4 | 243.55 | 246.25 | 246.25 | -6.45 (-2.55%) | 184,166 |
| 7 May 2009 | INR | 254.05 | 259 | 251.25 | 252.7 | 252.7 | -4.75 (-1.85%) | 154,274 |
| 6 May 2009 | INR | 270 | 270 | 255.55 | 257.45 | 257.45 | -4 (-1.53%) | 165,369 |
| 5 May 2009 | INR | 280.35 | 280.35 | 259.5 | 261.45 | 261.45 | -8.8 (-3.26%) | 345,955 |
| 4 May 2009 | INR | 273 | 274.95 | 268.15 | 270.25 | 270.25 | -5.25 (-1.91%) | 117,750 |
| 29 Apr 2009 | INR | 271.9 | 280.3 | 267.5 | 275.5 | 275.5 | +7.4 (+2.76%) | 149,660 |
| 28 Apr 2009 | INR | 267 | 271.9 | 266.15 | 268.1 | 268.1 | +1.65 (+0.62%) | 123,064 |
| 27 Apr 2009 | INR | 269.8 | 269.8 | 262.85 | 266.45 | 266.45 | +1 (+0.38%) | 52,127 |
| 24 Apr 2009 | INR | 265.3 | 268.75 | 263.25 | 265.45 | 265.45 | -1 (-0.38%) | 37,333 |
| 23 Apr 2009 | INR | 265.1 | 267.85 | 260.3 | 266.45 | 266.45 | -0.4 (-0.15%) | 45,591 |
| 22 Apr 2009 | INR | 266 | 271 | 262.6 | 266.85 | 266.85 | -2.5 (-0.93%) | 93,445 |
| 21 Apr 2009 | INR | 262.5 | 274.85 | 262.5 | 269.35 | 269.35 | +1.55 (+0.58%) | 134,501 |
| 20 Apr 2009 | INR | 268.9 | 274.75 | 265 | 267.8 | 267.8 | +0.6 (+0.22%) | 243,199 |
| 17 Apr 2009 | INR | 264.9 | 272.75 | 264.9 | 267.2 | 267.2 | +4.45 (+1.69%) | 220,662 |
| 16 Apr 2009 | INR | 257 | 269.9 | 251.55 | 262.75 | 262.75 | +10.05 (+3.98%) | 423,369 |
| 15 Apr 2009 | INR | 254 | 260 | 251.05 | 252.7 | 252.7 | -0.5 (-0.20%) | 1,015,045 |
| 13 Apr 2009 | INR | 262.35 | 262.35 | 251.7 | 253.2 | 253.2 | -9.15 (-3.49%) | 431,764 |
| 9 Apr 2009 | INR | 271.5 | 271.5 | 258.05 | 262.35 | 262.35 | -0.85 (-0.32%) | 394,802 |
