| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 175.95 | 185 | 175.35 | 176.65 | 88.325 | +0.7 (+0.40%) | 13,729 |
| 26 May 2009 | INR | 191.25 | 194.4 | 174 | 175.95 | 87.975 | -14.05 (-7.39%) | 51,946 |
| 25 May 2009 | INR | 178 | 192.1 | 174.65 | 190 | 95 | +16.3 (+9.38%) | 187,372 |
| 22 May 2009 | INR | 173 | 179.55 | 167.5 | 173.7 | 86.85 | +0.8 (+0.46%) | 28,568 |
| 21 May 2009 | INR | 162.1 | 180 | 162.1 | 172.9 | 86.45 | +12.15 (+7.56%) | 63,263 |
| 20 May 2009 | INR | 155.4 | 167 | 155.4 | 160.75 | 80.375 | +5.35 (+3.44%) | 20,581 |
| 19 May 2009 | INR | 159 | 161 | 153.05 | 155.4 | 77.7 | +5.1 (+3.39%) | 26,281 |
| 15 May 2009 | INR | 153.8 | 154.4 | 148.5 | 150.3 | 75.15 | +1.1 (+0.74%) | 23,692 |
| 14 May 2009 | INR | 147.65 | 150.45 | 147 | 149.2 | 74.6 | -0.15 (-0.10%) | 4,782 |
| 13 May 2009 | INR | 152 | 152.2 | 148.6 | 149.35 | 74.675 | -3 (-1.97%) | 7,929 |
| 12 May 2009 | INR | 150 | 154 | 148.5 | 152.35 | 76.175 | +1.1 (+0.73%) | 5,789 |
| 11 May 2009 | INR | 155 | 158.8 | 150.05 | 151.25 | 75.625 | -2.65 (-1.72%) | 7,782 |
| 8 May 2009 | INR | 160 | 165 | 152.4 | 153.9 | 76.95 | -3.7 (-2.35%) | 16,663 |
| 7 May 2009 | INR | 151 | 171.95 | 151 | 157.6 | 78.8 | +8.3 (+5.56%) | 102,552 |
| 6 May 2009 | INR | 151.65 | 156 | 148.5 | 149.3 | 74.65 | -0.7 (-0.47%) | 12,099 |
| 5 May 2009 | INR | 148 | 152 | 146.7 | 150 | 75 | +2.2 (+1.49%) | 9,151 |
| 4 May 2009 | INR | 147.15 | 150.75 | 147.1 | 147.8 | 73.9 | +1.85 (+1.27%) | 5,654 |
| 29 Apr 2009 | INR | 148 | 149.4 | 145.05 | 145.95 | 72.975 | +0.25 (+0.17%) | 8,883 |
| 28 Apr 2009 | INR | 152.45 | 156.9 | 142.2 | 145.7 | 72.85 | -3.2 (-2.15%) | 29,751 |
| 27 Apr 2009 | INR | 152.5 | 153 | 148 | 148.9 | 74.45 | -0.5 (-0.33%) | 3,934 |
| 24 Apr 2009 | INR | 148 | 152.95 | 148 | 149.4 | 74.7 | -0.25 (-0.17%) | 7,013 |
| 23 Apr 2009 | INR | 150.35 | 153 | 147.5 | 149.65 | 74.825 | -1.55 (-1.03%) | 6,214 |
| 22 Apr 2009 | INR | 159.8 | 162 | 149.5 | 151.2 | 75.6 | -5.45 (-3.48%) | 90,037 |
| 21 Apr 2009 | INR | 147 | 162.5 | 146.7 | 156.65 | 78.325 | +7.55 (+5.06%) | 41,751 |
| 20 Apr 2009 | INR | 149.05 | 150 | 146.55 | 149.1 | 74.55 | +0.05 (+0.03%) | 5,901 |
| 17 Apr 2009 | INR | 150.3 | 152 | 149 | 149.05 | 74.525 | +1.05 (+0.71%) | 9,955 |
| 16 Apr 2009 | INR | 149.4 | 156 | 148 | 148 | 74 | -0.05 (-0.03%) | 16,127 |
| 15 Apr 2009 | INR | 146 | 152 | 143.55 | 148.05 | 74.025 | +2.05 (+1.40%) | 16,176 |
| 13 Apr 2009 | INR | 144 | 149.85 | 144 | 146 | 73 | +3.3 (+2.31%) | 10,305 |
| 9 Apr 2009 | INR | 142 | 143.5 | 139.3 | 142.7 | 71.35 | +3.45 (+2.48%) | 14,589 |
