| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 361 | 371.95 | 350 | 359.45 | 359.45 | +1.2 (+0.33%) | 17,997 |
| 26 May 2009 | INR | 377.9 | 379 | 353 | 358.25 | 358.25 | -11.85 (-3.20%) | 27,132 |
| 25 May 2009 | INR | 385.75 | 387 | 365.3 | 370.1 | 370.1 | -1.9 (-0.51%) | 30,317 |
| 22 May 2009 | INR | 390 | 414 | 365.1 | 372 | 372 | -15.45 (-3.99%) | 65,175 |
| 21 May 2009 | INR | 399.45 | 399.45 | 379.05 | 387.45 | 387.45 | -2.6 (-0.67%) | 20,017 |
| 20 May 2009 | INR | 349.8 | 424.8 | 349.8 | 390.05 | 390.05 | +39.65 (+11.32%) | 81,550 |
| 19 May 2009 | INR | 350 | 378 | 305 | 350.4 | 350.4 | +69.3 (+24.65%) | 84,091 |
| 15 May 2009 | INR | 270.9 | 287 | 270.9 | 281.1 | 281.1 | +12.1 (+4.50%) | 80,738 |
| 14 May 2009 | INR | 253 | 272.05 | 253 | 269 | 269 | +5.55 (+2.11%) | 33,192 |
| 13 May 2009 | INR | 255.1 | 276.5 | 252.15 | 263.45 | 263.45 | +6.05 (+2.35%) | 86,356 |
| 12 May 2009 | INR | 249.55 | 259.9 | 245 | 257.4 | 257.4 | +7.8 (+3.13%) | 45,721 |
| 11 May 2009 | INR | 249.5 | 255.05 | 245 | 249.6 | 249.6 | +4.05 (+1.65%) | 38,746 |
| 8 May 2009 | INR | 243 | 261.4 | 240.6 | 245.55 | 245.55 | +4.55 (+1.89%) | 82,429 |
| 7 May 2009 | INR | 235 | 242.9 | 231.3 | 241 | 241 | +11.75 (+5.13%) | 92,380 |
| 6 May 2009 | INR | 242.9 | 249 | 227.4 | 229.25 | 229.25 | -11.95 (-4.95%) | 47,362 |
| 5 May 2009 | INR | 250 | 254.9 | 240.3 | 241.2 | 241.2 | -5.4 (-2.19%) | 28,371 |
| 4 May 2009 | INR | 232.6 | 251 | 227 | 246.6 | 246.6 | +23.15 (+10.36%) | 30,421 |
| 29 Apr 2009 | INR | 229 | 229 | 220.05 | 223.45 | 223.45 | -1.85 (-0.82%) | 9,855 |
| 28 Apr 2009 | INR | 238 | 242 | 223.9 | 225.3 | 225.3 | -13.95 (-5.83%) | 19,158 |
| 27 Apr 2009 | INR | 235 | 243 | 231.05 | 239.25 | 239.25 | +4.9 (+2.09%) | 13,706 |
| 24 Apr 2009 | INR | 230 | 238.95 | 229.55 | 234.35 | 234.35 | +4.7 (+2.05%) | 13,061 |
| 23 Apr 2009 | INR | 233 | 233 | 223.05 | 229.65 | 229.65 | -5.15 (-2.19%) | 10,557 |
| 22 Apr 2009 | INR | 247.45 | 247.45 | 231.95 | 234.8 | 234.8 | -7.05 (-2.92%) | 48,300 |
| 21 Apr 2009 | INR | 245 | 246.95 | 232.1 | 241.85 | 241.85 | -6 (-2.42%) | 29,209 |
| 20 Apr 2009 | INR | 260 | 260 | 243 | 247.85 | 247.85 | +7.6 (+3.16%) | 179,910 |
| 17 Apr 2009 | INR | 225.05 | 243.4 | 225 | 240.25 | 240.25 | +16.45 (+7.35%) | 144,532 |
| 16 Apr 2009 | INR | 242.4 | 242.4 | 220 | 223.8 | 223.8 | -2.7 (-1.19%) | 31,438 |
| 15 Apr 2009 | INR | 218 | 238 | 218 | 226.5 | 226.5 | +11 (+5.10%) | 79,139 |
| 13 Apr 2009 | INR | 215.95 | 222.75 | 214 | 215.5 | 215.5 | +3.55 (+1.67%) | 32,670 |
| 9 Apr 2009 | INR | 216.5 | 223 | 209 | 211.95 | 211.95 | -1.45 (-0.68%) | 51,465 |
