| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2009 | INR | 32,550 | 37,229.1 | 32,352 | 37,229.1 | 37,229.1 | +3,384.45 (+10.00%) | 28,220 |
| 8 Jun 2009 | INR | 37,628.85 | 37,628.85 | 32,000 | 33,844.65 | 33,844.65 | -363.4 (-1.06%) | 30,920 |
| 5 Jun 2009 | INR | 34,208.05 | 34,208.05 | 31,500 | 34,208.05 | 34,208.05 | +3,109.8 (+10.00%) | 24,970 |
| 4 Jun 2009 | INR | 28,400 | 31,098.25 | 28,300 | 31,098.25 | 31,098.25 | +2,827.1 (+10.00%) | 20,330 |
| 3 Jun 2009 | INR | 28,390 | 29,499 | 27,710 | 28,271.15 | 28,271.15 | +313.85 (+1.12%) | 7,440 |
| 2 Jun 2009 | INR | 28,500.25 | 28,501 | 27,501 | 27,957.3 | 27,957.3 | -310.2 (-1.10%) | 3,420 |
| 1 Jun 2009 | INR | 29,555 | 30,111 | 28,000 | 28,267.5 | 28,267.5 | +699.7 (+2.54%) | 4,280 |
| 29 May 2009 | INR | 28,100 | 28,100 | 27,352 | 27,567.8 | 27,567.8 | -295.65 (-1.06%) | 3,940 |
| 28 May 2009 | INR | 28,300 | 28,330 | 27,402 | 27,863.45 | 27,863.45 | -26.95 (-0.10%) | 5,530 |
| 27 May 2009 | INR | 28,499 | 29,100 | 27,600 | 27,890.4 | 27,890.4 | +747.85 (+2.76%) | 8,980 |
| 26 May 2009 | INR | 28,999 | 29,490 | 26,101 | 27,142.55 | 27,142.55 | -1,284.25 (-4.52%) | 12,460 |
| 25 May 2009 | INR | 28,100 | 29,450 | 28,100 | 28,426.8 | 28,426.8 | +662.45 (+2.39%) | 8,650 |
| 22 May 2009 | INR | 28,350 | 29,000 | 26,994.4 | 27,764.35 | 27,764.35 | +574.35 (+2.11%) | 12,820 |
| 21 May 2009 | INR | 24,850 | 28,352.75 | 24,000 | 27,190 | 27,190 | +3,562.7 (+15.08%) | 32,990 |
| 20 May 2009 | INR | 19,870 | 23,666.4 | 19,500 | 23,627.3 | 23,627.3 | +3,905.3 (+19.80%) | 41,120 |
| 19 May 2009 | INR | 21,800 | 23,870 | 18,100 | 19,722 | 19,722 | +2,929.6 (+17.45%) | 12,350 |
| 18 May 2009 | INR | 0 | 0 | 0 | 16,792.4 | 16,792.4 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 17,348 | 17,348 | 16,666 | 16,792.4 | 16,792.4 | -341.05 (-1.99%) | 3,890 |
| 14 May 2009 | INR | 16,602 | 17,600 | 16,602 | 17,133.45 | 17,133.45 | +178.45 (+1.05%) | 4,910 |
| 13 May 2009 | INR | 17,300 | 17,300 | 16,853 | 16,955 | 16,955 | -69 (-0.41%) | 3,230 |
| 12 May 2009 | INR | 18,400 | 18,400 | 16,560 | 17,024 | 17,024 | +14.55 (+0.09%) | 1,830 |
| 11 May 2009 | INR | 18,180 | 18,180 | 16,900 | 17,009.45 | 17,009.45 | +11.45 (+0.07%) | 4,100 |
| 8 May 2009 | INR | 18,000 | 18,000 | 16,800 | 16,998 | 16,998 | -105.85 (-0.62%) | 4,940 |
| 7 May 2009 | INR | 18,180 | 18,180 | 16,906 | 17,103.85 | 17,103.85 | +276.25 (+1.64%) | 5,020 |
| 6 May 2009 | INR | 17,777 | 17,777 | 16,701 | 16,827.6 | 16,827.6 | -516.75 (-2.98%) | 5,580 |
| 5 May 2009 | INR | 16,750 | 17,550 | 16,625 | 17,344.35 | 17,344.35 | +503.85 (+2.99%) | 7,230 |
| 4 May 2009 | INR | 16,600 | 17,390 | 16,340.05 | 16,840.5 | 16,840.5 | +590.5 (+3.63%) | 6,120 |
| 1 May 2009 | INR | 0 | 0 | 0 | 16,250 | 16,250 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 16,250 | 16,250 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 16,700 | 16,700 | 16,250 | 16,250 | 16,250 | -122 (-0.75%) | 5,040 |
