| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 1,020 | 1,031.95 | 1,006.4 | 1,019.95 | 1,019.95 | +30.95 (+3.13%) | 1,626 |
| 26 May 2009 | INR | 1,025 | 1,037.8 | 953.15 | 989 | 989 | -16 (-1.59%) | 2,376 |
| 25 May 2009 | INR | 1,011 | 1,050 | 1,000 | 1,005 | 1,005 | -22.2 (-2.16%) | 9,789 |
| 22 May 2009 | INR | 1,049 | 1,050 | 1,000 | 1,027.2 | 1,027.2 | -14.55 (-1.40%) | 3,762 |
| 21 May 2009 | INR | 988 | 1,050 | 955 | 1,041.75 | 1,041.75 | +45.75 (+4.59%) | 4,127 |
| 20 May 2009 | INR | 880 | 1,010 | 880 | 996 | 996 | +122.65 (+14.04%) | 9,327 |
| 19 May 2009 | INR | 940 | 1,000 | 830 | 873.35 | 873.35 | +53.35 (+6.51%) | 13,442 |
| 15 May 2009 | INR | 813 | 833 | 805 | 820 | 820 | +4.45 (+0.55%) | 5,001 |
| 14 May 2009 | INR | 808.8 | 820 | 795.55 | 815.55 | 815.55 | +14.8 (+1.85%) | 1,472 |
| 13 May 2009 | INR | 805 | 813.95 | 796.05 | 800.75 | 800.75 | -5.75 (-0.71%) | 1,118 |
| 12 May 2009 | INR | 806 | 810 | 800.05 | 806.5 | 806.5 | -8.5 (-1.04%) | 705 |
| 11 May 2009 | INR | 840 | 840.6 | 793.15 | 815 | 815 | +1.65 (+0.20%) | 9,671 |
| 8 May 2009 | INR | 820.3 | 822.1 | 813 | 813.35 | 813.35 | -7.95 (-0.97%) | 1,529 |
| 7 May 2009 | INR | 818 | 823.85 | 811.2 | 821.3 | 821.3 | +21.45 (+2.68%) | 5,247 |
| 6 May 2009 | INR | 816 | 849 | 790 | 799.85 | 799.85 | -6.95 (-0.86%) | 23,757 |
| 5 May 2009 | INR | 817.5 | 817.5 | 795.05 | 806.8 | 806.8 | +8.65 (+1.08%) | 11,417 |
| 4 May 2009 | INR | 799.8 | 835 | 791.25 | 798.15 | 798.15 | +22.3 (+2.87%) | 10,182 |
| 29 Apr 2009 | INR | 775 | 796 | 754 | 775.85 | 775.85 | +5.2 (+0.67%) | 24,728 |
| 28 Apr 2009 | INR | 832 | 850.25 | 756 | 770.65 | 770.65 | -43.35 (-5.33%) | 80,645 |
| 27 Apr 2009 | INR | 821 | 854 | 802.6 | 814 | 814 | -0.95 (-0.12%) | 10,650 |
| 24 Apr 2009 | INR | 807 | 831.9 | 806.25 | 814.95 | 814.95 | +7.9 (+0.98%) | 1,311 |
| 23 Apr 2009 | INR | 810 | 830.95 | 795.2 | 807.05 | 807.05 | +6.05 (+0.76%) | 541 |
| 22 Apr 2009 | INR | 850.05 | 879 | 800 | 801 | 801 | -40.55 (-4.82%) | 24,149 |
| 21 Apr 2009 | INR | 825 | 859 | 822.4 | 841.55 | 841.55 | -3.45 (-0.41%) | 1,588 |
| 20 Apr 2009 | INR | 810 | 845 | 809.05 | 845 | 845 | +33.5 (+4.13%) | 1,945 |
| 17 Apr 2009 | INR | 807.5 | 814.9 | 791.1 | 811.5 | 811.5 | +3.5 (+0.43%) | 1,310 |
| 16 Apr 2009 | INR | 822 | 829.95 | 785 | 808 | 808 | -21.5 (-2.59%) | 1,973 |
| 15 Apr 2009 | INR | 755 | 840 | 755 | 829.5 | 829.5 | +40.25 (+5.10%) | 5,711 |
| 13 Apr 2009 | INR | 740 | 820 | 725 | 789.25 | 789.25 | +49.25 (+6.66%) | 6,299 |
| 9 Apr 2009 | INR | 730 | 740 | 703 | 740 | 740 | +9.5 (+1.30%) | 7,575 |
