| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 718.55 | 742 | 718.55 | 733 | 733 | +6.2 (+0.85%) | 8,339 |
| 26 May 2009 | INR | 726 | 733.9 | 722.05 | 726.8 | 726.8 | -3 (-0.41%) | 5,476 |
| 25 May 2009 | INR | 730 | 746.45 | 727 | 729.8 | 729.8 | +1.8 (+0.25%) | 12,539 |
| 22 May 2009 | INR | 737 | 737 | 728 | 728 | 728 | -2 (-0.27%) | 2,890 |
| 21 May 2009 | INR | 727 | 748 | 721.6 | 730 | 730 | +11.95 (+1.66%) | 7,268 |
| 20 May 2009 | INR | 720 | 728 | 718 | 718.05 | 718.05 | -0.15 (-0.02%) | 5,470 |
| 19 May 2009 | INR | 706.1 | 730 | 701.2 | 718.2 | 718.2 | +1.2 (+0.17%) | 7,031 |
| 15 May 2009 | INR | 720 | 728 | 716 | 717 | 717 | -3 (-0.42%) | 26,605 |
| 14 May 2009 | INR | 738 | 744 | 718 | 720 | 720 | -13.1 (-1.79%) | 4,112 |
| 13 May 2009 | INR | 720 | 736 | 717.1 | 733.1 | 733.1 | +11.4 (+1.58%) | 14,406 |
| 12 May 2009 | INR | 714.05 | 722.75 | 714.05 | 721.7 | 721.7 | +2.8 (+0.39%) | 3,204 |
| 11 May 2009 | INR | 715.55 | 725 | 714 | 718.9 | 718.9 | +1.65 (+0.23%) | 8,264 |
| 8 May 2009 | INR | 719.9 | 719.9 | 714 | 717.25 | 717.25 | -2.55 (-0.35%) | 2,795 |
| 7 May 2009 | INR | 720 | 727.5 | 715.25 | 719.8 | 719.8 | +3.95 (+0.55%) | 3,956 |
| 6 May 2009 | INR | 706 | 722.9 | 706 | 715.85 | 715.85 | -2.75 (-0.38%) | 4,985 |
| 5 May 2009 | INR | 712 | 725 | 712 | 718.6 | 718.6 | -3.35 (-0.46%) | 3,029 |
| 4 May 2009 | INR | 725 | 729 | 713.05 | 721.95 | 721.95 | -0.95 (-0.13%) | 5,557 |
| 29 Apr 2009 | INR | 721 | 734 | 710.5 | 722.9 | 722.9 | +1 (+0.14%) | 9,525 |
| 28 Apr 2009 | INR | 728.5 | 750 | 711 | 721.9 | 721.9 | +1.9 (+0.26%) | 16,096 |
| 27 Apr 2009 | INR | 720 | 720.05 | 707.5 | 720 | 720 | +3.1 (+0.43%) | 1,849 |
| 24 Apr 2009 | INR | 715 | 725 | 710.15 | 716.9 | 716.9 | +1.9 (+0.27%) | 7,912 |
| 23 Apr 2009 | INR | 708 | 750 | 703.15 | 715 | 715 | +8.45 (+1.20%) | 7,545 |
| 22 Apr 2009 | INR | 705 | 711.8 | 700 | 706.55 | 706.55 | +2.75 (+0.39%) | 5,724 |
| 21 Apr 2009 | INR | 692.25 | 705.8 | 692.25 | 703.8 | 703.8 | -1.15 (-0.16%) | 4,211 |
| 20 Apr 2009 | INR | 700 | 708 | 695 | 704.95 | 704.95 | +8.6 (+1.24%) | 5,340 |
| 17 Apr 2009 | INR | 701 | 713 | 692 | 696.35 | 696.35 | +8.35 (+1.21%) | 18,894 |
| 16 Apr 2009 | INR | 710 | 712.8 | 686 | 688 | 688 | -11.95 (-1.71%) | 37,729 |
| 15 Apr 2009 | INR | 675.1 | 725 | 675.1 | 699.95 | 699.95 | +14.55 (+2.12%) | 21,538 |
| 13 Apr 2009 | INR | 671.9 | 690 | 664 | 685.4 | 685.4 | +62.4 (+10.02%) | 90,457 |
| 9 Apr 2009 | INR | 605 | 630 | 604 | 623 | 623 | +22.25 (+3.70%) | 6,553 |
