| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | INR | 137.1 | 146 | 136.5 | 145 | 145 | +5.9 (+4.24%) | 848 |
| 19 May 2009 | INR | 139.1 | 139.1 | 127.3 | 139.1 | 139.1 | +6.6 (+4.98%) | 787 |
| 15 May 2009 | INR | 132.15 | 136.95 | 131.75 | 132.5 | 132.5 | -0.55 (-0.41%) | 244 |
| 14 May 2009 | INR | 132.25 | 138 | 130.3 | 133.05 | 133.05 | +1.3 (+0.99%) | 598 |
| 13 May 2009 | INR | 131 | 131.75 | 126.15 | 131.75 | 131.75 | +6.25 (+4.98%) | 448 |
| 12 May 2009 | INR | 124.05 | 131 | 124.05 | 125.5 | 125.5 | +0.5 (+0.40%) | 783 |
| 11 May 2009 | INR | 128.8 | 129.35 | 122 | 125 | 125 | +1.8 (+1.46%) | 1,450 |
| 8 May 2009 | INR | 128 | 129.75 | 122.1 | 123.2 | 123.2 | -3.8 (-2.99%) | 710 |
| 7 May 2009 | INR | 134 | 134 | 126.25 | 127 | 127 | -5 (-3.79%) | 540 |
| 6 May 2009 | INR | 138 | 138 | 131.15 | 132 | 132 | -6 (-4.35%) | 1,338 |
| 5 May 2009 | INR | 136 | 143 | 136 | 138 | 138 | +0.3 (+0.22%) | 245 |
| 4 May 2009 | INR | 140.2 | 147.95 | 137.35 | 137.7 | 137.7 | -6.8 (-4.71%) | 577 |
| 29 Apr 2009 | INR | 144.9 | 144.9 | 140 | 144.5 | 144.5 | -2.3 (-1.57%) | 109 |
| 28 Apr 2009 | INR | 143.15 | 146.8 | 140 | 146.8 | 146.8 | -0.95 (-0.64%) | 320 |
| 27 Apr 2009 | INR | 139 | 147.85 | 139 | 147.75 | 147.75 | +6.9 (+4.90%) | 1,077 |
| 24 Apr 2009 | INR | 150 | 150 | 140.85 | 140.85 | 140.85 | -7.4 (-4.99%) | 1,098 |
| 23 Apr 2009 | INR | 153 | 156 | 148.25 | 148.25 | 148.25 | -7.75 (-4.97%) | 1,183 |
| 22 Apr 2009 | INR | 146.2 | 161 | 146.2 | 156 | 156 | -0.85 (-0.54%) | 1,385 |
| 21 Apr 2009 | INR | 153.5 | 166.85 | 153.5 | 156.85 | 156.85 | -4.7 (-2.91%) | 2,590 |
| 20 Apr 2009 | INR | 164 | 165 | 161.55 | 161.55 | 161.55 | -8.45 (-4.97%) | 822 |
| 17 Apr 2009 | INR | 170 | 170 | 170 | 170 | 170 | -8.9 (-4.97%) | 107 |
| 16 Apr 2009 | INR | 178.9 | 178.9 | 178.9 | 178.9 | 178.9 | -9.4 (-4.99%) | 171 |
| 15 Apr 2009 | INR | 188.3 | 188.3 | 188.3 | 188.3 | 188.3 | -9.9 (-4.99%) | 437 |
| 13 Apr 2009 | INR | 201 | 201 | 198.2 | 198.2 | 198.2 | -10.85 (-5.19%) | 357 |
| 9 Apr 2009 | INR | 219.9 | 219.9 | 205.5 | 209.05 | 209.05 | -2.5 (-1.18%) | 5,775 |
| 8 Apr 2009 | INR | 201.55 | 213 | 201.5 | 211.55 | 211.55 | +6.9 (+3.37%) | 5,274 |
| 6 Apr 2009 | INR | 202.95 | 205.5 | 198 | 204.65 | 204.65 | +8.45 (+4.31%) | 6,259 |
| 2 Apr 2009 | INR | 200 | 200.25 | 193.5 | 196.2 | 196.2 | +5.45 (+2.86%) | 12,292 |
| 1 Apr 2009 | INR | 189.8 | 190.75 | 189.8 | 190.75 | 190.75 | +9.05 (+4.98%) | 1,007 |
| 31 Mar 2009 | INR | 176 | 181.7 | 174.25 | 181.7 | 181.7 | +8.65 (+5.00%) | 2,471 |
