| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 200 | 207 | 194.05 | 199.85 | 199.85 | +5 (+2.57%) | 14,374 |
| 26 May 2009 | INR | 218 | 220 | 190 | 194.85 | 194.85 | -12.6 (-6.07%) | 23,633 |
| 25 May 2009 | INR | 192 | 207.45 | 192 | 207.45 | 207.45 | +18.85 (+9.99%) | 11,387 |
| 22 May 2009 | INR | 195 | 195 | 182.05 | 188.6 | 188.6 | -5.6 (-2.88%) | 10,997 |
| 21 May 2009 | INR | 185 | 203.6 | 182 | 194.2 | 194.2 | +16.2 (+9.10%) | 38,869 |
| 20 May 2009 | INR | 152 | 178 | 150 | 178 | 178 | +29.65 (+19.99%) | 48,029 |
| 19 May 2009 | INR | 170.1 | 170.1 | 140 | 148.35 | 148.35 | +13.95 (+10.38%) | 15,217 |
| 15 May 2009 | INR | 131.05 | 137 | 131.05 | 134.4 | 134.4 | +2.95 (+2.24%) | 7,567 |
| 14 May 2009 | INR | 134 | 134.5 | 128.25 | 131.45 | 131.45 | -3.85 (-2.85%) | 4,672 |
| 13 May 2009 | INR | 132.6 | 142.85 | 132.6 | 135.3 | 135.3 | -6.25 (-4.42%) | 14,333 |
| 12 May 2009 | INR | 127 | 144.8 | 125 | 141.55 | 141.55 | +11.55 (+8.88%) | 40,174 |
| 11 May 2009 | INR | 120.15 | 134.85 | 119.5 | 130 | 130 | +11 (+9.24%) | 6,359 |
| 8 May 2009 | INR | 129.5 | 129.5 | 118.1 | 119 | 119 | -5.9 (-4.72%) | 8,075 |
| 7 May 2009 | INR | 121.55 | 127 | 121.55 | 124.9 | 124.9 | +1.85 (+1.50%) | 4,652 |
| 6 May 2009 | INR | 124.95 | 125.3 | 122.15 | 123.05 | 123.05 | +1.2 (+0.98%) | 1,682 |
| 5 May 2009 | INR | 122.05 | 123.95 | 121 | 121.85 | 121.85 | -2.15 (-1.73%) | 4,965 |
| 4 May 2009 | INR | 121.55 | 127 | 121.3 | 124 | 124 | +1.95 (+1.60%) | 5,079 |
| 29 Apr 2009 | INR | 129.2 | 129.2 | 120.9 | 122.05 | 122.05 | +1.35 (+1.12%) | 3,073 |
| 28 Apr 2009 | INR | 133 | 136.8 | 120 | 120.7 | 120.7 | -8.7 (-6.72%) | 7,776 |
| 27 Apr 2009 | INR | 122.8 | 130.1 | 117.1 | 129.4 | 129.4 | +11.1 (+9.38%) | 14,275 |
| 24 Apr 2009 | INR | 115 | 119.9 | 115 | 118.3 | 118.3 | +1.35 (+1.15%) | 2,562 |
| 23 Apr 2009 | INR | 116 | 117.95 | 113.7 | 116.95 | 116.95 | +2.95 (+2.59%) | 1,145 |
| 22 Apr 2009 | INR | 115 | 119.25 | 114 | 114 | 114 | -1.95 (-1.68%) | 2,022 |
| 21 Apr 2009 | INR | 115.05 | 119 | 114.15 | 115.95 | 115.95 | -5.95 (-4.88%) | 3,780 |
| 20 Apr 2009 | INR | 118.1 | 124 | 118.1 | 121.9 | 121.9 | +4 (+3.39%) | 4,191 |
| 17 Apr 2009 | INR | 125 | 125.1 | 115.1 | 117.9 | 117.9 | -2.65 (-2.20%) | 12,074 |
| 16 Apr 2009 | INR | 139.5 | 139.5 | 119.95 | 120.55 | 120.55 | -12.65 (-9.50%) | 16,578 |
| 15 Apr 2009 | INR | 120 | 139 | 120 | 133.2 | 133.2 | +4.05 (+3.14%) | 17,732 |
| 13 Apr 2009 | INR | 125.95 | 132 | 118.1 | 129.15 | 129.15 | +7.65 (+6.30%) | 16,660 |
| 9 Apr 2009 | INR | 132.8 | 133.7 | 120.15 | 121.5 | 121.5 | -6.15 (-4.82%) | 21,464 |
