| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 800 | 850 | 793 | 820.2 | 164.04 | +53.9 (+7.03%) | 4,228 |
| 26 May 2009 | INR | 700 | 841.85 | 700 | 766.3 | 153.26 | -36.45 (-4.54%) | 3,248 |
| 25 May 2009 | INR | 770 | 860 | 765.15 | 802.75 | 160.55 | +37.3 (+4.87%) | 8,058 |
| 22 May 2009 | INR | 740 | 779.9 | 740 | 765.45 | 153.09 | +25.95 (+3.51%) | 2,565 |
| 21 May 2009 | INR | 810 | 849.9 | 730 | 739.5 | 147.9 | -56.7 (-7.12%) | 6,852 |
| 20 May 2009 | INR | 695 | 815 | 695 | 796.2 | 159.24 | +86.15 (+12.13%) | 11,439 |
| 19 May 2009 | INR | 800 | 800 | 685 | 710.05 | 142.01 | +50.15 (+7.60%) | 3,487 |
| 15 May 2009 | INR | 661.1 | 698.7 | 655 | 659.9 | 131.98 | -13.1 (-1.95%) | 1,731 |
| 14 May 2009 | INR | 700 | 700 | 660 | 673 | 134.6 | -22 (-3.17%) | 1,167 |
| 13 May 2009 | INR | 670 | 707 | 658 | 695 | 139 | +34.4 (+5.21%) | 7,914 |
| 12 May 2009 | INR | 670 | 674.8 | 625 | 660.6 | 132.12 | +18.3 (+2.85%) | 6,739 |
| 11 May 2009 | INR | 649 | 684.8 | 630 | 642.3 | 128.46 | +12.45 (+1.98%) | 1,582 |
| 8 May 2009 | INR | 592.05 | 714 | 592.05 | 629.85 | 125.97 | +1.85 (+0.29%) | 8,835 |
| 7 May 2009 | INR | 640 | 644.7 | 617 | 628 | 125.6 | +0.75 (+0.12%) | 1,288 |
| 6 May 2009 | INR | 600 | 665 | 590 | 627.25 | 125.45 | +13.25 (+2.16%) | 5,970 |
| 5 May 2009 | INR | 629.9 | 635 | 610 | 614 | 122.8 | -1 (-0.16%) | 743 |
| 4 May 2009 | INR | 600 | 650 | 600 | 615 | 123 | -1.65 (-0.27%) | 1,930 |
| 29 Apr 2009 | INR | 612.9 | 624.85 | 597 | 616.65 | 123.33 | +20.95 (+3.52%) | 602 |
| 28 Apr 2009 | INR | 622.05 | 635 | 580 | 595.7 | 119.14 | -24.35 (-3.93%) | 2,878 |
| 27 Apr 2009 | INR | 600 | 645 | 596.15 | 620.05 | 124.01 | +20.05 (+3.34%) | 2,361 |
| 24 Apr 2009 | INR | 594 | 628.9 | 565.45 | 600 | 120 | +28 (+4.90%) | 3,618 |
| 23 Apr 2009 | INR | 585 | 585 | 555 | 572 | 114.4 | +9.55 (+1.70%) | 2,128 |
| 22 Apr 2009 | INR | 585 | 594 | 561 | 562.45 | 112.49 | -12.1 (-2.11%) | 2,417 |
| 21 Apr 2009 | INR | 570 | 590 | 560 | 574.55 | 114.91 | -15.8 (-2.68%) | 3,723 |
| 20 Apr 2009 | INR | 576 | 618.9 | 576 | 590.35 | 118.07 | -7.15 (-1.20%) | 2,031 |
| 17 Apr 2009 | INR | 618 | 634 | 563 | 597.5 | 119.5 | -6.85 (-1.13%) | 3,341 |
| 16 Apr 2009 | INR | 651.1 | 700 | 604.35 | 604.35 | 120.87 | -67.1 (-9.99%) | 2,734 |
| 15 Apr 2009 | INR | 602.15 | 684.45 | 602.15 | 671.45 | 134.29 | +34 (+5.33%) | 4,517 |
| 13 Apr 2009 | INR | 607 | 655.6 | 577 | 637.45 | 127.49 | +50.45 (+8.59%) | 9,025 |
| 9 Apr 2009 | INR | 565 | 649 | 565 | 587 | 117.4 | -32.55 (-5.25%) | 5,477 |
