| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 151 | 165 | 149 | 163.7 | 21.8267 | +13.8 (+9.21%) | 370,105 |
| 21 May 2009 | INR | 157 | 163.8 | 143.05 | 149.9 | 19.9867 | -6.7 (-4.28%) | 286,896 |
| 20 May 2009 | INR | 158 | 160 | 152 | 156.6 | 20.88 | +5.55 (+3.67%) | 184,760 |
| 19 May 2009 | INR | 148.1 | 157.95 | 126 | 151.05 | 20.14 | +11.05 (+7.89%) | 596,190 |
| 18 May 2009 | INR | 0 | 140 | 140 | 140 | 18.6667 | +14 (+11.11%) | 100 |
| 15 May 2009 | INR | 125 | 129 | 124.35 | 126 | 16.8 | +3.25 (+2.65%) | 777,718 |
| 14 May 2009 | INR | 112 | 127 | 111 | 122.75 | 16.3667 | +6.85 (+5.91%) | 792,479 |
| 13 May 2009 | INR | 116.9 | 119.4 | 114.05 | 115.9 | 15.4533 | +0.6 (+0.52%) | 211,676 |
| 12 May 2009 | INR | 122 | 122 | 114.05 | 115.3 | 15.3733 | -4.5 (-3.76%) | 177,348 |
| 11 May 2009 | INR | 121 | 122.95 | 119 | 119.8 | 15.9733 | +1.3 (+1.10%) | 78,513 |
| 8 May 2009 | INR | 125 | 128 | 116.55 | 118.5 | 15.8 | -6.35 (-5.09%) | 152,414 |
| 7 May 2009 | INR | 126 | 128.85 | 123.1 | 124.85 | 16.6467 | -0.65 (-0.52%) | 68,127 |
| 6 May 2009 | INR | 130 | 132.45 | 123.1 | 125.5 | 16.7333 | -3.65 (-2.83%) | 183,433 |
| 5 May 2009 | INR | 127 | 134.75 | 126.1 | 129.15 | 17.22 | +3.35 (+2.66%) | 374,140 |
| 4 May 2009 | INR | 119 | 129.25 | 118.1 | 125.8 | 16.7733 | +11.65 (+10.21%) | 226,509 |
| 29 Apr 2009 | INR | 118 | 119.7 | 113 | 114.15 | 15.22 | -3.55 (-3.02%) | 221,791 |
| 28 Apr 2009 | INR | 125.15 | 126.5 | 112.3 | 117.7 | 15.6933 | -8.9 (-7.03%) | 121,732 |
| 27 Apr 2009 | INR | 130 | 138 | 124.1 | 126.6 | 16.88 | -1.1 (-0.86%) | 328,594 |
| 24 Apr 2009 | INR | 124.45 | 131.7 | 123.05 | 127.7 | 17.0267 | +4.5 (+3.65%) | 1,003,439 |
| 23 Apr 2009 | INR | 121.45 | 124.5 | 117 | 123.2 | 16.4267 | +4.1 (+3.44%) | 55,928 |
| 22 Apr 2009 | INR | 123.5 | 126.85 | 116.8 | 119.1 | 15.88 | -3.4 (-2.78%) | 30,182 |
| 21 Apr 2009 | INR | 120.5 | 125 | 119.05 | 122.5 | 16.3333 | -4 (-3.16%) | 62,820 |
| 20 Apr 2009 | INR | 126.45 | 129.7 | 123 | 126.5 | 16.8667 | +3.1 (+2.51%) | 163,900 |
| 17 Apr 2009 | INR | 127.9 | 127.9 | 121 | 123.4 | 16.4533 | -0.3 (-0.24%) | 88,353 |
| 16 Apr 2009 | INR | 126.1 | 134.6 | 122 | 123.7 | 16.4933 | -0.6 (-0.48%) | 383,450 |
| 15 Apr 2009 | INR | 114 | 127.15 | 113 | 124.3 | 16.5733 | +9.95 (+8.70%) | 284,267 |
| 13 Apr 2009 | INR | 110 | 119.5 | 110 | 114.35 | 15.2467 | +5.75 (+5.29%) | 214,905 |
| 9 Apr 2009 | INR | 109.5 | 112 | 103.65 | 108.6 | 14.48 | +1.8 (+1.69%) | 1,201,247 |
| 8 Apr 2009 | INR | 102 | 108.95 | 99.1 | 106.8 | 14.24 | +1.1 (+1.04%) | 98,922 |
| 6 Apr 2009 | INR | 109 | 113.5 | 104 | 105.7 | 14.0933 | 0.0 (0.0%) | 126,034 |
