| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 884.9 | 927 | 867.15 | 918.8 | 918.8 | +63.2 (+7.39%) | 30,498 |
| 26 May 2009 | INR | 940 | 940 | 850.25 | 855.6 | 855.6 | -68.4 (-7.40%) | 21,508 |
| 25 May 2009 | INR | 919 | 964 | 905.5 | 924 | 924 | +25.7 (+2.86%) | 30,765 |
| 22 May 2009 | INR | 834.45 | 919 | 830 | 898.3 | 898.3 | +63.85 (+7.65%) | 52,697 |
| 21 May 2009 | INR | 790 | 880.55 | 760.1 | 834.45 | 834.45 | +56.45 (+7.26%) | 83,122 |
| 20 May 2009 | INR | 749 | 798.85 | 705 | 778 | 778 | +62.25 (+8.70%) | 87,959 |
| 19 May 2009 | INR | 765 | 765 | 667 | 715.75 | 715.75 | +68.4 (+10.57%) | 23,164 |
| 15 May 2009 | INR | 644 | 685 | 641.15 | 647.35 | 647.35 | +8 (+1.25%) | 12,664 |
| 14 May 2009 | INR | 620 | 655 | 620 | 639.35 | 639.35 | -1.65 (-0.26%) | 2,991 |
| 13 May 2009 | INR | 661 | 664.9 | 570.5 | 641 | 641 | -14.05 (-2.14%) | 5,103 |
| 12 May 2009 | INR | 633.6 | 668 | 628.1 | 655.05 | 655.05 | +8.7 (+1.35%) | 6,290 |
| 11 May 2009 | INR | 663.85 | 685 | 637.15 | 646.35 | 646.35 | -24.25 (-3.62%) | 7,220 |
| 8 May 2009 | INR | 670 | 687 | 656 | 670.6 | 670.6 | -5.3 (-0.78%) | 8,664 |
| 7 May 2009 | INR | 671 | 691.95 | 656.3 | 675.9 | 675.9 | +10.45 (+1.57%) | 13,612 |
| 6 May 2009 | INR | 635 | 734.8 | 627 | 665.45 | 665.45 | +33.95 (+5.38%) | 38,463 |
| 5 May 2009 | INR | 637.7 | 649 | 611.05 | 631.5 | 631.5 | -0.95 (-0.15%) | 4,952 |
| 4 May 2009 | INR | 596.1 | 647.8 | 589.85 | 632.45 | 632.45 | +36.6 (+6.14%) | 11,745 |
| 29 Apr 2009 | INR | 605 | 615 | 583 | 595.85 | 595.85 | -7.55 (-1.25%) | 4,972 |
| 28 Apr 2009 | INR | 624 | 632 | 600 | 603.4 | 603.4 | -24.85 (-3.96%) | 3,426 |
| 27 Apr 2009 | INR | 661 | 670 | 620 | 628.25 | 628.25 | -24.05 (-3.69%) | 4,432 |
| 24 Apr 2009 | INR | 640 | 664 | 635 | 652.3 | 652.3 | +22.95 (+3.65%) | 6,895 |
| 23 Apr 2009 | INR | 624 | 645 | 611 | 629.35 | 629.35 | -3.55 (-0.56%) | 5,413 |
| 22 Apr 2009 | INR | 668 | 674 | 625 | 632.9 | 632.9 | -20.55 (-3.14%) | 7,265 |
| 21 Apr 2009 | INR | 655 | 665 | 631 | 653.45 | 653.45 | -13.95 (-2.09%) | 7,799 |
| 20 Apr 2009 | INR | 689 | 696 | 660 | 667.4 | 667.4 | -2.55 (-0.38%) | 9,411 |
| 17 Apr 2009 | INR | 675 | 733 | 645 | 669.95 | 669.95 | +3.9 (+0.59%) | 37,512 |
| 16 Apr 2009 | INR | 729.45 | 740 | 652 | 666.05 | 666.05 | -48.95 (-6.85%) | 27,305 |
| 15 Apr 2009 | INR | 630 | 763.9 | 602.05 | 715 | 715 | +100.55 (+16.36%) | 62,916 |
| 13 Apr 2009 | INR | 624.5 | 626.95 | 601.5 | 614.45 | 614.45 | +5.3 (+0.87%) | 7,983 |
| 9 Apr 2009 | INR | 629 | 642 | 591.1 | 609.15 | 609.15 | -1.55 (-0.25%) | 9,702 |
