| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 239 | 241.9 | 228.55 | 231.15 | 231.15 | -8.8 (-3.67%) | 52,090 |
| 21 May 2009 | INR | 264 | 264 | 239 | 239.95 | 239.95 | -11.6 (-4.61%) | 71,110 |
| 20 May 2009 | INR | 234 | 251.55 | 216.5 | 251.55 | 251.55 | +22.85 (+9.99%) | 169,860 |
| 19 May 2009 | INR | 220 | 228.7 | 195.05 | 228.7 | 228.7 | +42.45 (+22.79%) | 208,120 |
| 18 May 2009 | INR | 0 | 0 | 0 | 186.25 | 186.25 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 192 | 196.5 | 186.1 | 186.25 | 186.25 | -2 (-1.06%) | 20,660 |
| 14 May 2009 | INR | 186 | 194 | 182 | 188.25 | 188.25 | +0.15 (+0.08%) | 41,060 |
| 13 May 2009 | INR | 193.2 | 199 | 188.1 | 188.1 | 188.1 | -10.35 (-5.22%) | 42,520 |
| 12 May 2009 | INR | 200 | 200 | 190 | 198.45 | 198.45 | +2.35 (+1.20%) | 74,860 |
| 11 May 2009 | INR | 229 | 229 | 196.1 | 196.1 | 196.1 | -16.95 (-7.96%) | 150,530 |
| 8 May 2009 | INR | 188 | 222.1 | 182.2 | 213.05 | 213.05 | +27.95 (+15.10%) | 1,418,570 |
| 7 May 2009 | INR | 180 | 192.3 | 168 | 185.1 | 185.1 | +10.9 (+6.26%) | 976,860 |
| 6 May 2009 | INR | 148 | 174.2 | 148 | 174.2 | 174.2 | +29 (+19.97%) | 17,722,840 |
| 5 May 2009 | INR | 149 | 151 | 144 | 145.2 | 145.2 | -5.75 (-3.81%) | 63,270 |
| 4 May 2009 | INR | 146 | 158 | 142 | 150.95 | 150.95 | +9.7 (+6.87%) | 126,490 |
| 1 May 2009 | INR | 0 | 0 | 0 | 141.25 | 141.25 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 141.25 | 141.25 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 146.85 | 146.95 | 141.25 | 141.25 | 141.25 | 0.0 (0.0%) | 2,810 |
| 28 Apr 2009 | INR | 147 | 150 | 139.5 | 141.25 | 141.25 | +2.65 (+1.91%) | 102,830 |
| 27 Apr 2009 | INR | 145.05 | 145.05 | 138.25 | 138.6 | 138.6 | -5.4 (-3.75%) | 48,630 |
| 24 Apr 2009 | INR | 137.1 | 154 | 135 | 144 | 144 | +9.55 (+7.10%) | 121,250 |
| 23 Apr 2009 | INR | 138 | 138 | 132.6 | 134.45 | 134.45 | +1.15 (+0.86%) | 10,220 |
| 22 Apr 2009 | INR | 144.8 | 144.8 | 132.5 | 133.3 | 133.3 | -2.2 (-1.62%) | 62,190 |
| 21 Apr 2009 | INR | 130 | 136.75 | 130 | 135.5 | 135.5 | +2.3 (+1.73%) | 25,000 |
| 20 Apr 2009 | INR | 140 | 140 | 131.5 | 133.2 | 133.2 | +1 (+0.76%) | 44,540 |
| 17 Apr 2009 | INR | 127.5 | 141 | 125 | 132.2 | 132.2 | +1.3 (+0.99%) | 253,620 |
| 16 Apr 2009 | INR | 139 | 148 | 122.8 | 130.9 | 130.9 | -6.65 (-4.83%) | 144,410 |
| 15 Apr 2009 | INR | 136.45 | 146 | 127.5 | 137.55 | 137.55 | +10.3 (+8.09%) | 801,630 |
| 14 Apr 2009 | INR | 0 | 0 | 0 | 127.25 | 127.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2009 | INR | 129 | 135 | 127 | 127.25 | 127.25 | +2.45 (+1.96%) | 32,890 |
