| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 452 | 460 | 443.1 | 458.75 | 458.75 | +11.9 (+2.66%) | 92,105 |
| 26 May 2009 | INR | 468.8 | 479 | 443.05 | 446.85 | 446.85 | -18.25 (-3.92%) | 647,952 |
| 25 May 2009 | INR | 448 | 473 | 445 | 465.1 | 465.1 | +17.6 (+3.93%) | 284,445 |
| 22 May 2009 | INR | 444 | 456 | 423 | 447.5 | 447.5 | +3 (+0.67%) | 526,669 |
| 21 May 2009 | INR | 403 | 450 | 401 | 444.5 | 444.5 | +41.2 (+10.22%) | 515,744 |
| 20 May 2009 | INR | 406 | 423.7 | 396.25 | 403.3 | 403.3 | -8.35 (-2.03%) | 118,949 |
| 19 May 2009 | INR | 405.6 | 434.9 | 376 | 411.65 | 411.65 | +41.3 (+11.15%) | 139,247 |
| 15 May 2009 | INR | 364 | 375 | 355.3 | 370.35 | 370.35 | +5.4 (+1.48%) | 79,211 |
| 14 May 2009 | INR | 363 | 370.8 | 358.5 | 364.95 | 364.95 | +1.6 (+0.44%) | 41,151 |
| 13 May 2009 | INR | 361 | 368.9 | 356.2 | 363.35 | 363.35 | +2.45 (+0.68%) | 54,326 |
| 12 May 2009 | INR | 356 | 366.8 | 356 | 360.9 | 360.9 | +1.6 (+0.45%) | 53,348 |
| 11 May 2009 | INR | 358 | 359.3 | 348.7 | 359.3 | 359.3 | +1.05 (+0.29%) | 155,127 |
| 8 May 2009 | INR | 360 | 364 | 351.1 | 358.25 | 358.25 | -2.75 (-0.76%) | 58,165 |
| 7 May 2009 | INR | 364.75 | 366.9 | 357.25 | 361 | 361 | -5.9 (-1.61%) | 64,550 |
| 6 May 2009 | INR | 368 | 372 | 365.1 | 366.9 | 366.9 | -5.25 (-1.41%) | 55,349 |
| 5 May 2009 | INR | 385 | 387 | 370.05 | 372.15 | 372.15 | -12.75 (-3.31%) | 93,058 |
| 4 May 2009 | INR | 386 | 386.25 | 380 | 384.9 | 384.9 | -0.6 (-0.16%) | 16,925 |
| 29 Apr 2009 | INR | 386 | 391.5 | 378.15 | 385.5 | 385.5 | +2.3 (+0.60%) | 81,389 |
| 28 Apr 2009 | INR | 379.2 | 385.9 | 371.15 | 383.2 | 383.2 | +4.7 (+1.24%) | 84,940 |
| 27 Apr 2009 | INR | 385 | 386 | 375 | 378.5 | 378.5 | -3.5 (-0.92%) | 31,228 |
| 24 Apr 2009 | INR | 384.95 | 386.9 | 379.15 | 382 | 382 | -2.45 (-0.64%) | 17,802 |
| 23 Apr 2009 | INR | 384.8 | 386 | 373.15 | 384.45 | 384.45 | -0.1 (-0.03%) | 10,785 |
| 22 Apr 2009 | INR | 386 | 390 | 378.1 | 384.55 | 384.55 | -1.1 (-0.29%) | 82,116 |
| 21 Apr 2009 | INR | 392.45 | 396.45 | 384.8 | 385.65 | 385.65 | -1 (-0.26%) | 46,436 |
| 20 Apr 2009 | INR | 386.95 | 396 | 378.25 | 386.65 | 386.65 | +0.25 (+0.06%) | 45,805 |
| 17 Apr 2009 | INR | 387 | 398 | 381.35 | 386.4 | 386.4 | +3.4 (+0.89%) | 116,975 |
| 16 Apr 2009 | INR | 369 | 394 | 365 | 383 | 383 | +16 (+4.36%) | 197,824 |
| 15 Apr 2009 | INR | 373 | 376.7 | 362.55 | 367 | 367 | -2.85 (-0.77%) | 119,323 |
| 13 Apr 2009 | INR | 382 | 382 | 366.4 | 369.85 | 369.85 | -12.95 (-3.38%) | 94,564 |
| 9 Apr 2009 | INR | 379.8 | 391.4 | 379.8 | 382.8 | 382.8 | -0.3 (-0.08%) | 53,573 |
