| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 198 | 216.25 | 198 | 212.35 | 212.35 | +15.65 (+7.96%) | 25,042 |
| 26 May 2009 | INR | 218 | 221 | 195.9 | 196.7 | 196.7 | -19.45 (-9.00%) | 15,189 |
| 25 May 2009 | INR | 226 | 226 | 212 | 216.15 | 216.15 | -7.3 (-3.27%) | 11,026 |
| 22 May 2009 | INR | 216 | 227 | 211 | 223.45 | 223.45 | +13.05 (+6.20%) | 29,706 |
| 21 May 2009 | INR | 184 | 211 | 180 | 210.4 | 210.4 | +34.55 (+19.65%) | 72,121 |
| 20 May 2009 | INR | 164.6 | 180 | 162 | 175.85 | 175.85 | +15.05 (+9.36%) | 18,229 |
| 19 May 2009 | INR | 165 | 170 | 156 | 160.8 | 160.8 | +13.45 (+9.13%) | 17,078 |
| 15 May 2009 | INR | 144.5 | 157 | 144.5 | 147.35 | 147.35 | +5.65 (+3.99%) | 33,465 |
| 14 May 2009 | INR | 135 | 144 | 135 | 141.7 | 141.7 | +1.6 (+1.14%) | 32,280 |
| 13 May 2009 | INR | 149 | 149 | 138 | 140.1 | 140.1 | -3 (-2.10%) | 36,533 |
| 12 May 2009 | INR | 132 | 149 | 130.5 | 143.1 | 143.1 | +11.6 (+8.82%) | 24,666 |
| 11 May 2009 | INR | 133 | 137 | 130 | 131.5 | 131.5 | +1.5 (+1.15%) | 9,799 |
| 8 May 2009 | INR | 133.9 | 134 | 128.6 | 130 | 130 | -0.75 (-0.57%) | 3,650 |
| 7 May 2009 | INR | 130.7 | 133.9 | 129.55 | 130.75 | 130.75 | -1 (-0.76%) | 2,987 |
| 6 May 2009 | INR | 133.9 | 135.8 | 128.1 | 131.75 | 131.75 | +0.9 (+0.69%) | 12,014 |
| 5 May 2009 | INR | 131.7 | 133.9 | 130.2 | 130.85 | 130.85 | -0.65 (-0.49%) | 3,834 |
| 4 May 2009 | INR | 132 | 135.95 | 131.5 | 131.5 | 131.5 | +1.5 (+1.15%) | 4,666 |
| 29 Apr 2009 | INR | 128 | 134.95 | 125.1 | 130 | 130 | +3.45 (+2.73%) | 2,587 |
| 28 Apr 2009 | INR | 130 | 133.8 | 126.05 | 126.55 | 126.55 | -6.15 (-4.63%) | 2,717 |
| 27 Apr 2009 | INR | 137 | 137 | 132 | 132.7 | 132.7 | -1.8 (-1.34%) | 1,004 |
| 24 Apr 2009 | INR | 135.5 | 137.45 | 133.1 | 134.5 | 134.5 | -3.55 (-2.57%) | 2,240 |
| 23 Apr 2009 | INR | 127.5 | 140 | 126.7 | 138.05 | 138.05 | +9.35 (+7.26%) | 17,281 |
| 22 Apr 2009 | INR | 131 | 134 | 123.05 | 128.7 | 128.7 | -1.3 (-1%) | 11,401 |
| 21 Apr 2009 | INR | 124 | 131.25 | 124 | 130 | 130 | +0.85 (+0.66%) | 8,047 |
| 20 Apr 2009 | INR | 133 | 136.7 | 128.7 | 129.15 | 129.15 | -3.3 (-2.49%) | 9,633 |
| 17 Apr 2009 | INR | 137 | 138.5 | 130.75 | 132.45 | 132.45 | -1.15 (-0.86%) | 12,933 |
| 16 Apr 2009 | INR | 144.4 | 147 | 130.1 | 133.6 | 133.6 | -5.5 (-3.95%) | 53,757 |
| 15 Apr 2009 | INR | 127 | 142.45 | 124 | 139.1 | 139.1 | +10.95 (+8.54%) | 22,300 |
| 13 Apr 2009 | INR | 121.1 | 132.4 | 120.25 | 128.15 | 128.15 | +7.3 (+6.04%) | 17,606 |
| 9 Apr 2009 | INR | 122 | 124 | 116 | 120.85 | 120.85 | +2.2 (+1.85%) | 16,756 |
