| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 139.3 | 139.3 | 139.3 | 139.3 | 139.3 | +6.55 (+4.93%) | 7,053 |
| 26 May 2009 | INR | 132.75 | 132.75 | 132 | 132.75 | 132.75 | +6.3 (+4.98%) | 16,740 |
| 25 May 2009 | INR | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | +6 (+4.98%) | 9,000 |
| 22 May 2009 | INR | 120.45 | 120.45 | 117.4 | 120.45 | 120.45 | +5.7 (+4.97%) | 7,863 |
| 21 May 2009 | INR | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | +5.45 (+4.99%) | 6,525 |
| 20 May 2009 | INR | 109.3 | 109.3 | 109.3 | 109.3 | 109.3 | +5.2 (+5.00%) | 12,927 |
| 19 May 2009 | INR | 104.1 | 104.1 | 104.1 | 104.1 | 104.1 | +5.1 (+5.15%) | 2,960 |
| 15 May 2009 | INR | 105 | 106 | 99 | 99 | 99 | -2.05 (-2.03%) | 7,180 |
| 14 May 2009 | INR | 101 | 104.3 | 99.05 | 101.05 | 101.05 | -0.1 (-0.10%) | 6,464 |
| 13 May 2009 | INR | 100.05 | 106 | 99.1 | 101.15 | 101.15 | -1.6 (-1.56%) | 1,555 |
| 12 May 2009 | INR | 96 | 102.75 | 96 | 102.75 | 102.75 | +4.85 (+4.95%) | 6,271 |
| 11 May 2009 | INR | 103 | 104.05 | 97.5 | 97.9 | 97.9 | -4.15 (-4.07%) | 1,301 |
| 8 May 2009 | INR | 105.5 | 112 | 102.05 | 102.05 | 102.05 | -5.35 (-4.98%) | 7,341 |
| 7 May 2009 | INR | 102.05 | 107.45 | 102.05 | 107.4 | 107.4 | +5.05 (+4.93%) | 3,840 |
| 6 May 2009 | INR | 102.9 | 105.05 | 101 | 102.35 | 102.35 | +2.3 (+2.30%) | 9,595 |
| 5 May 2009 | INR | 102 | 105 | 97 | 100.05 | 100.05 | -0.05 (-0.05%) | 3,844 |
| 4 May 2009 | INR | 93.5 | 101.65 | 93.5 | 100.1 | 100.1 | -0.6 (-0.60%) | 4,309 |
| 29 Apr 2009 | INR | 100.5 | 103 | 98 | 100.7 | 100.7 | +0.35 (+0.35%) | 8,148 |
| 28 Apr 2009 | INR | 97.8 | 102.5 | 95 | 100.35 | 100.35 | -2.85 (-2.76%) | 12,477 |
| 27 Apr 2009 | INR | 101 | 105 | 101 | 103.2 | 103.2 | -2.35 (-2.23%) | 7,235 |
| 24 Apr 2009 | INR | 103 | 106.95 | 101.4 | 105.55 | 105.55 | +0.7 (+0.67%) | 6,273 |
| 23 Apr 2009 | INR | 102.25 | 109.65 | 102.25 | 104.85 | 104.85 | -6.05 (-5.46%) | 6,230 |
| 22 Apr 2009 | INR | 111.8 | 115 | 108 | 110.9 | 110.9 | +3.2 (+2.97%) | 31,247 |
| 21 Apr 2009 | INR | 101 | 112.4 | 101 | 107.7 | 107.7 | +3.75 (+3.61%) | 14,964 |
| 20 Apr 2009 | INR | 103.25 | 108 | 102.3 | 103.95 | 103.95 | +1.85 (+1.81%) | 21,905 |
| 17 Apr 2009 | INR | 96 | 103.8 | 96 | 102.1 | 102.1 | +7.7 (+8.16%) | 25,889 |
| 16 Apr 2009 | INR | 101.6 | 101.6 | 90.5 | 94.4 | 94.4 | +2 (+2.16%) | 21,961 |
| 15 Apr 2009 | INR | 76.15 | 92.4 | 76.15 | 92.4 | 92.4 | +15.4 (+20%) | 23,250 |
| 13 Apr 2009 | INR | 79.35 | 79.35 | 73.15 | 77 | 77 | +4.05 (+5.55%) | 9,563 |
| 9 Apr 2009 | INR | 72 | 75.85 | 70 | 72.95 | 72.95 | +3.45 (+4.96%) | 19,312 |
