| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 560 | 570 | 514 | 523.8 | 523.8 | -21.9 (-4.01%) | 119,191 |
| 26 May 2009 | INR | 598 | 598 | 533.05 | 545.7 | 545.7 | -38.8 (-6.64%) | 28,681 |
| 25 May 2009 | INR | 588 | 602 | 572 | 584.5 | 584.5 | -1.4 (-0.24%) | 14,106 |
| 22 May 2009 | INR | 576.05 | 609 | 553 | 585.9 | 585.9 | +0.1 (+0.02%) | 16,218 |
| 21 May 2009 | INR | 612 | 613.8 | 580 | 585.8 | 585.8 | -23.75 (-3.90%) | 18,527 |
| 20 May 2009 | INR | 602 | 636 | 596 | 609.55 | 609.55 | -10.45 (-1.69%) | 29,965 |
| 19 May 2009 | INR | 615 | 651 | 594 | 620 | 620 | +96.8 (+18.50%) | 71,153 |
| 15 May 2009 | INR | 540 | 543 | 519.15 | 523.2 | 523.2 | -9.7 (-1.82%) | 24,807 |
| 14 May 2009 | INR | 548.65 | 548.65 | 530.05 | 532.9 | 532.9 | -32.75 (-5.79%) | 20,732 |
| 13 May 2009 | INR | 558 | 578.9 | 541.5 | 565.65 | 565.65 | +15.05 (+2.73%) | 18,191 |
| 12 May 2009 | INR | 540 | 557 | 540 | 550.6 | 550.6 | +11.85 (+2.20%) | 58,226 |
| 11 May 2009 | INR | 561.9 | 561.9 | 533.05 | 538.75 | 538.75 | -18.65 (-3.35%) | 5,622 |
| 8 May 2009 | INR | 558.9 | 564 | 550 | 557.4 | 557.4 | -3.85 (-0.69%) | 26,084 |
| 7 May 2009 | INR | 558 | 568.65 | 551.1 | 561.25 | 561.25 | -0.4 (-0.07%) | 13,281 |
| 6 May 2009 | INR | 570 | 570.15 | 557 | 561.65 | 561.65 | -1.8 (-0.32%) | 23,131 |
| 5 May 2009 | INR | 565 | 579.6 | 556.1 | 563.45 | 563.45 | +8.25 (+1.49%) | 23,182 |
| 4 May 2009 | INR | 564 | 570.95 | 541.05 | 555.2 | 555.2 | +7.45 (+1.36%) | 15,945 |
| 29 Apr 2009 | INR | 547 | 559.85 | 538.5 | 547.75 | 547.75 | +14 (+2.62%) | 28,137 |
| 28 Apr 2009 | INR | 538.4 | 538.4 | 524 | 533.75 | 533.75 | -11 (-2.02%) | 6,919 |
| 27 Apr 2009 | INR | 543 | 552 | 533 | 544.75 | 544.75 | -4.05 (-0.74%) | 9,518 |
| 24 Apr 2009 | INR | 553 | 558 | 539.2 | 548.8 | 548.8 | -6.55 (-1.18%) | 46,998 |
| 23 Apr 2009 | INR | 555.1 | 564.7 | 547.5 | 555.35 | 555.35 | +3.25 (+0.59%) | 4,813 |
| 22 Apr 2009 | INR | 565 | 567.95 | 545 | 552.1 | 552.1 | -16.7 (-2.94%) | 7,231 |
| 21 Apr 2009 | INR | 562 | 579 | 560.35 | 568.8 | 568.8 | -2.65 (-0.46%) | 33,239 |
| 20 Apr 2009 | INR | 560 | 576.8 | 560 | 571.45 | 571.45 | +23.95 (+4.37%) | 67,657 |
| 17 Apr 2009 | INR | 560 | 575 | 540.1 | 547.5 | 547.5 | -6 (-1.08%) | 30,506 |
| 16 Apr 2009 | INR | 585 | 585 | 550 | 553.5 | 553.5 | -29.35 (-5.04%) | 24,018 |
| 15 Apr 2009 | INR | 570 | 594.9 | 570 | 582.85 | 582.85 | +12.75 (+2.24%) | 190,689 |
| 13 Apr 2009 | INR | 575 | 587 | 564 | 570.1 | 570.1 | -7.7 (-1.33%) | 65,318 |
| 9 Apr 2009 | INR | 580 | 585 | 571.1 | 577.8 | 577.8 | +13.55 (+2.40%) | 52,847 |
