| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 648 | 650 | 621.1 | 644 | 644 | +9.75 (+1.54%) | 641 |
| 26 May 2009 | INR | 620 | 638.95 | 607.05 | 634.25 | 634.25 | +13.15 (+2.12%) | 856 |
| 25 May 2009 | INR | 619 | 625 | 600 | 621.1 | 621.1 | +18.75 (+3.11%) | 1,102 |
| 22 May 2009 | INR | 590 | 617 | 573.7 | 602.35 | 602.35 | +12.35 (+2.09%) | 1,489 |
| 21 May 2009 | INR | 548 | 600 | 548 | 590 | 590 | +27 (+4.80%) | 1,745 |
| 20 May 2009 | INR | 525.5 | 565 | 525.5 | 563 | 563 | +26.5 (+4.94%) | 1,333 |
| 19 May 2009 | INR | 520.75 | 554.5 | 515 | 536.5 | 536.5 | +6.5 (+1.23%) | 2,177 |
| 15 May 2009 | INR | 528.55 | 530 | 519.95 | 530 | 530 | +16 (+3.11%) | 1,570 |
| 14 May 2009 | INR | 520 | 520 | 514 | 514 | 514 | -14.35 (-2.72%) | 349 |
| 13 May 2009 | INR | 520.1 | 529.95 | 518.55 | 528.35 | 528.35 | -1.45 (-0.27%) | 212 |
| 12 May 2009 | INR | 513.3 | 529.9 | 513.3 | 529.8 | 529.8 | +9.85 (+1.89%) | 2,319 |
| 11 May 2009 | INR | 521 | 525 | 509.7 | 519.95 | 519.95 | +4.95 (+0.96%) | 373 |
| 8 May 2009 | INR | 516.1 | 523.85 | 514.4 | 515 | 515 | -10.45 (-1.99%) | 603 |
| 7 May 2009 | INR | 529.85 | 529.85 | 513 | 525.45 | 525.45 | +11.75 (+2.29%) | 322 |
| 6 May 2009 | INR | 525.1 | 534.5 | 510 | 513.7 | 513.7 | -19.3 (-3.62%) | 1,545 |
| 5 May 2009 | INR | 535 | 535 | 525.05 | 533 | 533 | +6.35 (+1.21%) | 416 |
| 4 May 2009 | INR | 525.1 | 534.9 | 500 | 526.65 | 526.65 | +2.25 (+0.43%) | 764 |
| 29 Apr 2009 | INR | 531.1 | 536.95 | 522.1 | 524.4 | 524.4 | -24.9 (-4.53%) | 723 |
| 28 Apr 2009 | INR | 538.9 | 562.9 | 528 | 549.3 | 549.3 | +16.15 (+3.03%) | 1,948 |
| 27 Apr 2009 | INR | 564 | 564 | 515 | 533.15 | 533.15 | +11.15 (+2.14%) | 602 |
| 24 Apr 2009 | INR | 525.5 | 529.6 | 520 | 522 | 522 | -17.15 (-3.18%) | 1,584 |
| 23 Apr 2009 | INR | 526.75 | 546 | 525.9 | 539.15 | 539.15 | +2.25 (+0.42%) | 1,736 |
| 22 Apr 2009 | INR | 543.1 | 553.85 | 518 | 536.9 | 536.9 | -12 (-2.19%) | 920 |
| 21 Apr 2009 | INR | 554.55 | 554.95 | 542.15 | 548.9 | 548.9 | -6.1 (-1.10%) | 528 |
| 20 Apr 2009 | INR | 536 | 560 | 536 | 555 | 555 | +14.9 (+2.76%) | 538 |
| 17 Apr 2009 | INR | 535.4 | 555 | 535.4 | 540.1 | 540.1 | -2.1 (-0.39%) | 460 |
| 16 Apr 2009 | INR | 555 | 567 | 539 | 542.2 | 542.2 | -5 (-0.91%) | 503 |
| 15 Apr 2009 | INR | 528.15 | 572.4 | 528.15 | 547.2 | 547.2 | +17.4 (+3.28%) | 2,605 |
| 13 Apr 2009 | INR | 530 | 535 | 521 | 529.8 | 529.8 | +5.8 (+1.11%) | 1,151 |
| 9 Apr 2009 | INR | 525 | 529.8 | 519.4 | 524 | 524 | +4.65 (+0.90%) | 254 |
