| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | INR | 551 | 551.4 | 502.5 | 502.5 | 502.5 | -23.55 (-4.48%) | 465 |
| 20 May 2009 | INR | 524 | 526.05 | 524 | 526.05 | 526.05 | +25.05 (+5.00%) | 82 |
| 19 May 2009 | INR | 501 | 501 | 501 | 501 | 501 | +21.1 (+4.40%) | 10 |
| 15 May 2009 | INR | 454.1 | 479.9 | 454 | 479.9 | 479.9 | +2.9 (+0.61%) | 127 |
| 13 May 2009 | INR | 477 | 477 | 477 | 477 | 477 | -1 (-0.21%) | 21 |
| 12 May 2009 | INR | 477.95 | 478 | 477.95 | 478 | 478 | +21.3 (+4.66%) | 9 |
| 11 May 2009 | INR | 456.7 | 456.7 | 445 | 456.7 | 456.7 | +24.7 (+5.72%) | 3 |
| 7 May 2009 | INR | 441 | 441 | 432 | 432 | 432 | -0.15 (-0.03%) | 3 |
| 6 May 2009 | INR | 441.15 | 441.15 | 432.15 | 432.15 | 432.15 | +1.15 (+0.27%) | 3 |
| 4 May 2009 | INR | 444 | 453.9 | 431 | 431 | 431 | -1.3 (-0.30%) | 16 |
| 28 Apr 2009 | INR | 432.5 | 433 | 432.3 | 432.3 | 432.3 | -22.7 (-4.99%) | 115 |
| 27 Apr 2009 | INR | 454.9 | 455 | 432 | 455 | 455 | +22.85 (+5.29%) | 8 |
| 24 Apr 2009 | INR | 441.15 | 441.15 | 432.15 | 432.15 | 432.15 | 0.0 (0.0%) | 8 |
| 22 Apr 2009 | INR | 441.15 | 441.15 | 432.15 | 432.15 | 432.15 | -9 (-2.04%) | 3 |
| 21 Apr 2009 | INR | 430.1 | 469.9 | 430.1 | 441.15 | 441.15 | -9.9 (-2.19%) | 26 |
| 20 Apr 2009 | INR | 451.05 | 451.05 | 451.05 | 451.05 | 451.05 | 0.0 (0.0%) | 5 |
| 17 Apr 2009 | INR | 461.15 | 461.15 | 451.05 | 451.05 | 451.05 | +0.05 (+0.01%) | 7 |
| 13 Apr 2009 | INR | 462 | 462 | 451 | 451 | 451 | 0.0 (0.0%) | 22 |
| 9 Apr 2009 | INR | 451 | 451 | 451 | 451 | 451 | +17 (+3.92%) | 1 |
| 8 Apr 2009 | INR | 434 | 434 | 434 | 434 | 434 | -17.5 (-3.88%) | 25 |
| 6 Apr 2009 | INR | 445 | 451.5 | 445 | 451.5 | 451.5 | +21.5 (+5%) | 6 |
| 26 Mar 2009 | INR | 430 | 430 | 430 | 430 | 430 | -2.15 (-0.50%) | 10 |
| 25 Mar 2009 | INR | 432.15 | 432.15 | 432.15 | 432.15 | 432.15 | -12.85 (-2.89%) | 1 |
| 24 Mar 2009 | INR | 445 | 445 | 445 | 445 | 445 | +9.85 (+2.26%) | 1 |
| 18 Mar 2009 | INR | 452 | 452.1 | 435.15 | 435.15 | 435.15 | +4.55 (+1.06%) | 408 |
| 17 Mar 2009 | INR | 415 | 430.6 | 415 | 430.6 | 430.6 | +20.5 (+5.00%) | 83 |
| 13 Mar 2009 | INR | 415 | 430.5 | 410.1 | 410.1 | 410.1 | +0.1 (+0.02%) | 30 |
| 12 Mar 2009 | INR | 409.95 | 415.05 | 409.95 | 410 | 410 | +6.2 (+1.54%) | 62 |
| 3 Mar 2009 | INR | 415.15 | 415.15 | 403.8 | 403.8 | 403.8 | -21.2 (-4.99%) | 7 |
| 27 Feb 2009 | INR | 425 | 425 | 425 | 425 | 425 | +15 (+3.66%) | 1 |
