| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 349.8 | 355 | 337.65 | 350 | 350 | +6.35 (+1.85%) | 14,989 |
| 25 May 2009 | INR | 345 | 350 | 332 | 343.65 | 343.65 | +6.75 (+2.00%) | 2,162 |
| 22 May 2009 | INR | 331 | 343 | 320.6 | 336.9 | 336.9 | +6.5 (+1.97%) | 4,780 |
| 21 May 2009 | INR | 300 | 349 | 300 | 330.4 | 330.4 | +28.4 (+9.40%) | 5,665 |
| 20 May 2009 | INR | 279.3 | 308.75 | 275 | 302 | 302 | +30.9 (+11.40%) | 7,148 |
| 19 May 2009 | INR | 260 | 280 | 260 | 271.1 | 271.1 | +25.85 (+10.54%) | 4,474 |
| 15 May 2009 | INR | 248 | 255 | 240.3 | 245.25 | 245.25 | -6.75 (-2.68%) | 395 |
| 14 May 2009 | INR | 235 | 252.95 | 225.05 | 252 | 252 | -1 (-0.40%) | 982 |
| 13 May 2009 | INR | 230.1 | 253 | 230.1 | 253 | 253 | +9.5 (+3.90%) | 1,645 |
| 12 May 2009 | INR | 236.5 | 243.6 | 236.5 | 243.5 | 243.5 | +5.15 (+2.16%) | 113 |
| 11 May 2009 | INR | 245 | 247 | 238.2 | 238.35 | 238.35 | -2.25 (-0.94%) | 6,914 |
| 8 May 2009 | INR | 240 | 244 | 239.1 | 240.6 | 240.6 | -1.4 (-0.58%) | 345 |
| 7 May 2009 | INR | 241.8 | 242 | 241.8 | 242 | 242 | -1.5 (-0.62%) | 102 |
| 6 May 2009 | INR | 243 | 249.85 | 241.5 | 243.5 | 243.5 | +5.5 (+2.31%) | 941 |
| 5 May 2009 | INR | 242.55 | 242.75 | 238 | 238 | 238 | -12 (-4.80%) | 871 |
| 4 May 2009 | INR | 233.85 | 250 | 233 | 250 | 250 | +16 (+6.84%) | 1,759 |
| 29 Apr 2009 | INR | 235 | 241.85 | 232.1 | 234 | 234 | -1.05 (-0.45%) | 1,001 |
| 28 Apr 2009 | INR | 247.5 | 248 | 235.05 | 235.05 | 235.05 | -9.95 (-4.06%) | 695 |
| 27 Apr 2009 | INR | 254.45 | 254.45 | 242 | 245 | 245 | -2.75 (-1.11%) | 729 |
| 24 Apr 2009 | INR | 250.6 | 254.9 | 244 | 247.75 | 247.75 | -12.25 (-4.71%) | 6,843 |
| 23 Apr 2009 | INR | 250 | 260.9 | 245.5 | 260 | 260 | +17.6 (+7.26%) | 4,952 |
| 22 Apr 2009 | INR | 248.9 | 254.85 | 240 | 242.4 | 242.4 | +1.6 (+0.66%) | 2,633 |
| 21 Apr 2009 | INR | 236.1 | 245 | 234 | 240.8 | 240.8 | -11.4 (-4.52%) | 7,031 |
| 20 Apr 2009 | INR | 268 | 268 | 241.1 | 252.2 | 252.2 | -17.75 (-6.58%) | 3,561 |
| 17 Apr 2009 | INR | 270 | 272 | 265.2 | 269.95 | 269.95 | -2.05 (-0.75%) | 26,547 |
| 16 Apr 2009 | INR | 287 | 287 | 268 | 272 | 272 | -0.55 (-0.20%) | 2,257 |
| 15 Apr 2009 | INR | 268 | 305 | 259 | 272.55 | 272.55 | +12.5 (+4.81%) | 7,172 |
| 13 Apr 2009 | INR | 258 | 261 | 258 | 260.05 | 260.05 | +3.85 (+1.50%) | 260 |
| 9 Apr 2009 | INR | 256.2 | 256.2 | 256.2 | 256.2 | 256.2 | -3.8 (-1.46%) | 52 |
| 8 Apr 2009 | INR | 265 | 265 | 243.1 | 260 | 260 | -6 (-2.26%) | 243 |
