| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 212.1 | 217.05 | 212.1 | 217.05 | 217.05 | +10.3 (+4.98%) | 68,316 |
| 26 May 2009 | INR | 218 | 224 | 205.25 | 206.75 | 206.75 | -9.15 (-4.24%) | 48,127 |
| 25 May 2009 | INR | 225 | 228.95 | 209.6 | 215.9 | 215.9 | -4.6 (-2.09%) | 112,019 |
| 22 May 2009 | INR | 212 | 223 | 212 | 220.5 | 220.5 | +8.25 (+3.89%) | 69,129 |
| 21 May 2009 | INR | 210 | 224.9 | 210 | 212.25 | 212.25 | +5.55 (+2.69%) | 96,697 |
| 20 May 2009 | INR | 200 | 214.9 | 197.4 | 206.7 | 206.7 | +7.95 (+4%) | 100,679 |
| 19 May 2009 | INR | 208.15 | 208.15 | 190 | 198.75 | 198.75 | +9.5 (+5.02%) | 182,178 |
| 18 May 2009 | INR | 0 | 189.25 | 189.25 | 189.25 | 189.25 | +17.2 (+10.00%) | 1,901 |
| 15 May 2009 | INR | 172 | 179.6 | 171.15 | 172.05 | 172.05 | -1 (-0.58%) | 26,929 |
| 14 May 2009 | INR | 174.05 | 178.45 | 169.05 | 173.05 | 173.05 | -7.3 (-4.05%) | 33,194 |
| 13 May 2009 | INR | 188 | 192 | 178.1 | 180.35 | 180.35 | -5.6 (-3.01%) | 23,234 |
| 12 May 2009 | INR | 180 | 189 | 175 | 185.95 | 185.95 | +4.35 (+2.40%) | 34,221 |
| 11 May 2009 | INR | 209 | 209 | 179 | 181.6 | 181.6 | -14.95 (-7.61%) | 52,718 |
| 8 May 2009 | INR | 193.6 | 202.5 | 180.6 | 196.55 | 196.55 | +12.25 (+6.65%) | 95,208 |
| 7 May 2009 | INR | 184.3 | 184.3 | 179.8 | 184.3 | 184.3 | +8.75 (+4.98%) | 67,497 |
| 6 May 2009 | INR | 186.35 | 186.35 | 170.1 | 175.55 | 175.55 | -1.95 (-1.10%) | 127,794 |
| 5 May 2009 | INR | 177.5 | 177.5 | 177.5 | 177.5 | 177.5 | +8.45 (+5.00%) | 52,767 |
| 4 May 2009 | INR | 169.05 | 169.05 | 167.8 | 169.05 | 169.05 | +8.05 (+5.00%) | 7,185 |
| 29 Apr 2009 | INR | 161 | 167 | 158.35 | 161 | 161 | -4.35 (-2.63%) | 23,671 |
| 28 Apr 2009 | INR | 170 | 172.2 | 165.35 | 165.35 | 165.35 | -8.7 (-5.00%) | 24,350 |
| 27 Apr 2009 | INR | 174.05 | 184 | 174.05 | 174.05 | 174.05 | -9.15 (-4.99%) | 106,658 |
| 24 Apr 2009 | INR | 195.5 | 196.8 | 183.2 | 183.2 | 183.2 | -9.6 (-4.98%) | 34,347 |
| 23 Apr 2009 | INR | 175.15 | 193.55 | 175.15 | 192.8 | 192.8 | +8.45 (+4.58%) | 109,042 |
| 22 Apr 2009 | INR | 184.35 | 190 | 184.35 | 184.35 | 184.35 | -9.65 (-4.97%) | 17,335 |
| 21 Apr 2009 | INR | 196.1 | 200 | 194 | 194 | 194 | -10.2 (-5.00%) | 43,607 |
| 20 Apr 2009 | INR | 199.95 | 206.15 | 196.75 | 204.2 | 204.2 | +7.85 (+4.00%) | 93,928 |
| 17 Apr 2009 | INR | 197.5 | 213.6 | 192.25 | 196.35 | 196.35 | +2.15 (+1.11%) | 197,031 |
| 16 Apr 2009 | INR | 222 | 223.05 | 188.1 | 194.2 | 194.2 | -8.6 (-4.24%) | 322,223 |
| 15 Apr 2009 | INR | 198 | 202.8 | 188.05 | 202.8 | 202.8 | +18.4 (+9.98%) | 91,088 |
| 13 Apr 2009 | INR | 172.4 | 184.4 | 170.5 | 184.4 | 184.4 | +16.75 (+9.99%) | 154,559 |
