| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2009 | INR | 748 | 789.85 | 741 | 763.9 | 763.9 | +22.9 (+3.09%) | 22,260 |
| 28 May 2009 | INR | 762 | 790 | 740 | 741 | 741 | -19.15 (-2.52%) | 13,070 |
| 27 May 2009 | INR | 748 | 763.5 | 743 | 760.15 | 760.15 | +16.75 (+2.25%) | 9,410 |
| 26 May 2009 | INR | 742.3 | 743.4 | 710 | 743.4 | 743.4 | +21.4 (+2.96%) | 2,370 |
| 25 May 2009 | INR | 700.3 | 722 | 700.3 | 722 | 722 | +29 (+4.18%) | 5,810 |
| 22 May 2009 | INR | 670 | 693 | 669 | 693 | 693 | +33 (+5%) | 17,100 |
| 21 May 2009 | INR | 640 | 661.8 | 640 | 660 | 660 | +29.7 (+4.71%) | 33,090 |
| 20 May 2009 | INR | 630.3 | 630.3 | 630.3 | 630.3 | 630.3 | +30 (+5.00%) | 9,390 |
| 19 May 2009 | INR | 600.3 | 600.3 | 600 | 600.3 | 600.3 | +28.55 (+4.99%) | 38,140 |
| 18 May 2009 | INR | 0 | 0 | 0 | 571.75 | 571.75 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 550 | 571.75 | 550 | 571.75 | 571.75 | +26.75 (+4.91%) | 11,200 |
| 14 May 2009 | INR | 545 | 545 | 542 | 545 | 545 | +5 (+0.93%) | 6,140 |
| 13 May 2009 | INR | 528 | 540 | 520 | 540 | 540 | +5 (+0.93%) | 5,740 |
| 12 May 2009 | INR | 530 | 535 | 512 | 535 | 535 | +2 (+0.38%) | 5,100 |
| 11 May 2009 | INR | 533 | 533 | 492 | 533 | 533 | +25 (+4.92%) | 10,070 |
| 8 May 2009 | INR | 478.5 | 508 | 472.2 | 508 | 508 | +11 (+2.21%) | 10,900 |
| 7 May 2009 | INR | 475.8 | 515 | 475.8 | 497 | 497 | -3.8 (-0.76%) | 20,100 |
| 6 May 2009 | INR | 500.8 | 500.8 | 500.8 | 500.8 | 500.8 | -26.35 (-5.00%) | 2,000 |
| 5 May 2009 | INR | 527.15 | 527.15 | 527.15 | 527.15 | 527.15 | -27.7 (-4.99%) | 120 |
| 4 May 2009 | INR | 554.85 | 554.85 | 554.85 | 554.85 | 554.85 | -29.15 (-4.99%) | 17,000 |
| 1 May 2009 | INR | 0 | 0 | 0 | 584 | 584 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 584 | 584 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 584 | 584 | 584 | 584 | 584 | 0.0 (0.0%) | 250 |
| 28 Apr 2009 | INR | 584 | 584 | 584 | 584 | 584 | 0.0 (0.0%) | 500 |
| 27 Apr 2009 | INR | 590 | 590 | 580 | 584 | 584 | -8 (-1.35%) | 10,180 |
| 24 Apr 2009 | INR | 590 | 592 | 590 | 592 | 592 | +24.8 (+4.37%) | 1,030 |
| 23 Apr 2009 | INR | 600 | 600 | 567.2 | 567.2 | 567.2 | -29.8 (-4.99%) | 310 |
| 22 Apr 2009 | INR | 605 | 605 | 580 | 597 | 597 | -13 (-2.13%) | 11,820 |
| 21 Apr 2009 | INR | 590 | 610 | 590 | 610 | 610 | +20 (+3.39%) | 30 |
| 20 Apr 2009 | INR | 541.55 | 590 | 541.55 | 590 | 590 | +19.95 (+3.50%) | 7,550 |
