| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | INR | 471.85 | 558 | 445 | 546.2 | 273.1 | +74.35 (+15.76%) | 61,164 |
| 20 May 2009 | INR | 449 | 478.1 | 423 | 471.85 | 235.925 | +32.85 (+7.48%) | 16,911 |
| 19 May 2009 | INR | 438.6 | 459 | 410.5 | 439 | 219.5 | +40.9 (+10.27%) | 102,486 |
| 15 May 2009 | INR | 403 | 403.9 | 398.05 | 398.1 | 199.05 | -1.85 (-0.46%) | 1,117 |
| 14 May 2009 | INR | 395 | 402.5 | 390.25 | 399.95 | 199.975 | +1.55 (+0.39%) | 11,990 |
| 13 May 2009 | INR | 401.4 | 408.95 | 395 | 398.4 | 199.2 | -10.15 (-2.48%) | 13,027 |
| 12 May 2009 | INR | 390.55 | 412 | 390.55 | 408.55 | 204.275 | +8.55 (+2.14%) | 31,911 |
| 11 May 2009 | INR | 407 | 407 | 394.05 | 400 | 200 | +0.2 (+0.05%) | 10,328 |
| 8 May 2009 | INR | 392 | 407 | 390.05 | 399.8 | 199.9 | +1.55 (+0.39%) | 6,899 |
| 7 May 2009 | INR | 388 | 408 | 388 | 398.25 | 199.125 | +11.95 (+3.09%) | 19,191 |
| 6 May 2009 | INR | 395.25 | 395.25 | 386.05 | 386.3 | 193.15 | -8.95 (-2.26%) | 12,469 |
| 5 May 2009 | INR | 394.45 | 402 | 387 | 395.25 | 197.625 | +8.75 (+2.26%) | 11,195 |
| 4 May 2009 | INR | 397.9 | 397.9 | 375 | 386.5 | 193.25 | +2.5 (+0.65%) | 6,442 |
| 29 Apr 2009 | INR | 392.95 | 392.95 | 380.7 | 384 | 192 | -2.15 (-0.56%) | 1,024 |
| 28 Apr 2009 | INR | 393.1 | 396.7 | 385 | 386.15 | 193.075 | -13.85 (-3.46%) | 18,638 |
| 27 Apr 2009 | INR | 388.1 | 400 | 388.1 | 400 | 200 | +1.35 (+0.34%) | 5,420 |
| 24 Apr 2009 | INR | 404 | 404.9 | 396.05 | 398.65 | 199.325 | +1.8 (+0.45%) | 12,243 |
| 23 Apr 2009 | INR | 395.1 | 403.8 | 392.5 | 396.85 | 198.425 | +0.8 (+0.20%) | 1,996 |
| 22 Apr 2009 | INR | 406.95 | 406.95 | 394.5 | 396.05 | 198.025 | +3.9 (+0.99%) | 23,620 |
| 21 Apr 2009 | INR | 397 | 402 | 390.1 | 392.15 | 196.075 | -4.05 (-1.02%) | 4,208 |
| 20 Apr 2009 | INR | 412 | 440 | 394 | 396.2 | 198.1 | +0.2 (+0.05%) | 69,051 |
| 17 Apr 2009 | INR | 396.6 | 402.5 | 392.55 | 396 | 198 | -0.2 (-0.05%) | 1,015 |
| 16 Apr 2009 | INR | 402 | 406 | 395.05 | 396.2 | 198.1 | -1.85 (-0.46%) | 7,569 |
| 15 Apr 2009 | INR | 396.4 | 405.05 | 396.4 | 398.05 | 199.025 | -2.95 (-0.74%) | 7,730 |
| 13 Apr 2009 | INR | 407.9 | 409 | 398.1 | 401 | 200.5 | +3.7 (+0.93%) | 2,379 |
| 9 Apr 2009 | INR | 395 | 406 | 395 | 397.3 | 198.65 | +1 (+0.25%) | 1,608 |
| 8 Apr 2009 | INR | 382 | 399.95 | 382 | 396.3 | 198.15 | +5.3 (+1.36%) | 721 |
| 6 Apr 2009 | INR | 420 | 420 | 388.05 | 391 | 195.5 | -11.3 (-2.81%) | 15,277 |
| 2 Apr 2009 | INR | 412 | 412 | 396.3 | 402.3 | 201.15 | +7.25 (+1.84%) | 17,557 |
| 1 Apr 2009 | INR | 402 | 407.9 | 393.1 | 395.05 | 197.525 | -13.15 (-3.22%) | 446 |
