| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 191.75 | 194.3 | 185.7 | 190 | 190 | +8.7 (+4.80%) | 10,403 |
| 26 May 2009 | INR | 193.8 | 198.95 | 177.4 | 181.3 | 181.3 | -12.5 (-6.45%) | 3,484 |
| 25 May 2009 | INR | 195 | 195 | 183.3 | 193.8 | 193.8 | +7.9 (+4.25%) | 20,379 |
| 22 May 2009 | INR | 179.9 | 199 | 175 | 185.9 | 185.9 | +7.8 (+4.38%) | 5,450 |
| 21 May 2009 | INR | 184.95 | 190 | 175.5 | 178.1 | 178.1 | -2.95 (-1.63%) | 11,271 |
| 20 May 2009 | INR | 161.95 | 184.4 | 161.95 | 181.05 | 181.05 | +20.6 (+12.84%) | 6,075 |
| 19 May 2009 | INR | 180 | 180 | 142.1 | 160.45 | 160.45 | +10.75 (+7.18%) | 7,454 |
| 15 May 2009 | INR | 146.55 | 151 | 146 | 149.7 | 149.7 | +1.8 (+1.22%) | 1,954 |
| 14 May 2009 | INR | 146.4 | 148.95 | 146 | 147.9 | 147.9 | +0.2 (+0.14%) | 1,920 |
| 13 May 2009 | INR | 149 | 149 | 145 | 147.7 | 147.7 | +0.7 (+0.48%) | 78,652 |
| 12 May 2009 | INR | 152.85 | 152.85 | 144 | 147 | 147 | -1.3 (-0.88%) | 1,123 |
| 11 May 2009 | INR | 148.05 | 157 | 145.25 | 148.3 | 148.3 | -1.7 (-1.13%) | 1,226 |
| 8 May 2009 | INR | 160 | 160 | 149 | 150 | 150 | -4.75 (-3.07%) | 6,180 |
| 7 May 2009 | INR | 151.5 | 155 | 148.65 | 154.75 | 154.75 | +5 (+3.34%) | 3,040 |
| 6 May 2009 | INR | 151 | 154.95 | 148.05 | 149.75 | 149.75 | -7.95 (-5.04%) | 25,321 |
| 5 May 2009 | INR | 160 | 160 | 153.15 | 157.7 | 157.7 | -0.7 (-0.44%) | 20,464 |
| 4 May 2009 | INR | 152 | 159.5 | 149 | 158.4 | 158.4 | +10.95 (+7.43%) | 12,358 |
| 29 Apr 2009 | INR | 145 | 154.95 | 140.1 | 147.45 | 147.45 | +3.8 (+2.65%) | 31,946 |
| 28 Apr 2009 | INR | 148 | 150.2 | 140.1 | 143.65 | 143.65 | -2.85 (-1.95%) | 3,575 |
| 27 Apr 2009 | INR | 147 | 147.5 | 141.6 | 146.5 | 146.5 | +1.5 (+1.03%) | 7,237 |
| 24 Apr 2009 | INR | 150 | 150 | 137 | 145 | 145 | 0.0 (0.0%) | 10,558 |
| 23 Apr 2009 | INR | 150 | 150 | 142.7 | 145 | 145 | -1 (-0.68%) | 6,206 |
| 22 Apr 2009 | INR | 155 | 156 | 141 | 146 | 146 | +4.9 (+3.47%) | 19,706 |
| 21 Apr 2009 | INR | 138.5 | 143.95 | 136.2 | 141.1 | 141.1 | -5.3 (-3.62%) | 2,697 |
| 20 Apr 2009 | INR | 144.5 | 150 | 137 | 146.4 | 146.4 | +7.9 (+5.70%) | 41,646 |
| 17 Apr 2009 | INR | 131.05 | 145 | 130 | 138.5 | 138.5 | +8.5 (+6.54%) | 31,918 |
| 16 Apr 2009 | INR | 136 | 136 | 127.1 | 130 | 130 | -4.05 (-3.02%) | 23,144 |
| 15 Apr 2009 | INR | 128 | 140 | 128 | 134.05 | 134.05 | +2.25 (+1.71%) | 13,696 |
| 13 Apr 2009 | INR | 135 | 135 | 125.5 | 131.8 | 131.8 | +1.55 (+1.19%) | 1,610 |
| 9 Apr 2009 | INR | 131 | 134.45 | 128 | 130.25 | 130.25 | +2.35 (+1.84%) | 3,836 |
