| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 629 | 648.55 | 623 | 637.1 | 637.1 | +19.4 (+3.14%) | 77,859 |
| 26 May 2009 | INR | 638.7 | 654 | 614 | 617.7 | 617.7 | -18.35 (-2.88%) | 91,089 |
| 25 May 2009 | INR | 635 | 653.5 | 630 | 636.05 | 636.05 | +11.85 (+1.90%) | 81,476 |
| 22 May 2009 | INR | 601 | 630 | 595 | 624.2 | 624.2 | +22.15 (+3.68%) | 125,602 |
| 21 May 2009 | INR | 616 | 635 | 595.5 | 602.05 | 602.05 | -3.5 (-0.58%) | 150,053 |
| 20 May 2009 | INR | 583.95 | 605.55 | 575.1 | 605.55 | 605.55 | +28.8 (+4.99%) | 66,485 |
| 19 May 2009 | INR | 550 | 576.75 | 485 | 576.75 | 576.75 | +52.2 (+9.95%) | 170,152 |
| 18 May 2009 | INR | 0 | 524.55 | 514.4 | 524.55 | 524.55 | +47.65 (+9.99%) | 3,745 |
| 15 May 2009 | INR | 455.25 | 495.6 | 455.1 | 476.9 | 476.9 | +24.95 (+5.52%) | 316,436 |
| 14 May 2009 | INR | 435.05 | 458 | 430.95 | 451.95 | 451.95 | +7.65 (+1.72%) | 183,437 |
| 13 May 2009 | INR | 440.25 | 457.85 | 431 | 444.3 | 444.3 | +11.4 (+2.63%) | 219,835 |
| 12 May 2009 | INR | 415 | 438 | 415 | 432.9 | 432.9 | +8.75 (+2.06%) | 200,904 |
| 11 May 2009 | INR | 435 | 439 | 416.3 | 424.15 | 424.15 | -5.8 (-1.35%) | 125,708 |
| 8 May 2009 | INR | 450 | 457 | 421 | 429.95 | 429.95 | -20.1 (-4.47%) | 161,382 |
| 7 May 2009 | INR | 454.95 | 461.5 | 445 | 450.05 | 450.05 | +4.6 (+1.03%) | 152,214 |
| 6 May 2009 | INR | 455 | 465 | 439 | 445.45 | 445.45 | -5.9 (-1.31%) | 202,664 |
| 5 May 2009 | INR | 465.1 | 473.9 | 444 | 451.35 | 451.35 | -10.95 (-2.37%) | 387,649 |
| 4 May 2009 | INR | 430 | 462.3 | 408 | 462.3 | 462.3 | +42 (+9.99%) | 501,185 |
| 29 Apr 2009 | INR | 400 | 433.95 | 395.5 | 420.3 | 420.3 | +25.8 (+6.54%) | 497,167 |
| 28 Apr 2009 | INR | 428.8 | 437.5 | 391.15 | 394.5 | 394.5 | -30.45 (-7.17%) | 248,105 |
| 27 Apr 2009 | INR | 445 | 462.4 | 416.2 | 424.95 | 424.95 | -19.05 (-4.29%) | 486,647 |
| 24 Apr 2009 | INR | 390.5 | 455 | 390 | 444 | 444 | +56.4 (+14.55%) | 958,180 |
| 23 Apr 2009 | INR | 369.9 | 398.4 | 360.1 | 387.6 | 387.6 | +23.45 (+6.44%) | 729,394 |
| 22 Apr 2009 | INR | 367 | 374 | 358.25 | 364.15 | 364.15 | +3.7 (+1.03%) | 340,912 |
| 21 Apr 2009 | INR | 348 | 379.9 | 345.45 | 360.45 | 360.45 | +9.75 (+2.78%) | 274,485 |
| 20 Apr 2009 | INR | 358 | 358.1 | 341.3 | 350.7 | 350.7 | +0.6 (+0.17%) | 178,435 |
| 17 Apr 2009 | INR | 351 | 365 | 347 | 350.1 | 350.1 | +0.6 (+0.17%) | 259,356 |
| 16 Apr 2009 | INR | 373 | 376.4 | 345 | 349.5 | 349.5 | -19.05 (-5.17%) | 149,432 |
| 15 Apr 2009 | INR | 340 | 376.7 | 333.05 | 368.55 | 368.55 | +24.5 (+7.12%) | 265,233 |
| 13 Apr 2009 | INR | 348.7 | 355.95 | 342 | 344.05 | 344.05 | +5.95 (+1.76%) | 86,466 |
