| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 375 | 394.65 | 365 | 393 | 393 | +33 (+9.17%) | 41,058 |
| 26 May 2009 | INR | 360 | 374 | 347.5 | 360 | 360 | +12.35 (+3.55%) | 17,087 |
| 25 May 2009 | INR | 335.7 | 351.5 | 326 | 347.65 | 347.65 | +16.5 (+4.98%) | 12,771 |
| 22 May 2009 | INR | 318 | 334.4 | 309.8 | 331.15 | 331.15 | +22.65 (+7.34%) | 15,649 |
| 21 May 2009 | INR | 333.7 | 333.7 | 298 | 308.5 | 308.5 | +5.1 (+1.68%) | 58,733 |
| 20 May 2009 | INR | 275 | 304.2 | 270 | 303.4 | 303.4 | +49.9 (+19.68%) | 44,183 |
| 19 May 2009 | INR | 253.5 | 253.5 | 240 | 253.5 | 253.5 | +42.25 (+20%) | 55,684 |
| 15 May 2009 | INR | 224.7 | 225 | 210.1 | 211.25 | 211.25 | -8.75 (-3.98%) | 9,503 |
| 14 May 2009 | INR | 196 | 224.9 | 195 | 220 | 220 | +19 (+9.45%) | 25,328 |
| 13 May 2009 | INR | 200 | 204.95 | 195 | 201 | 201 | +1 (+0.50%) | 2,412 |
| 12 May 2009 | INR | 193 | 202.9 | 190 | 200 | 200 | +6.7 (+3.47%) | 5,604 |
| 11 May 2009 | INR | 205 | 205.9 | 189 | 193.3 | 193.3 | -8.55 (-4.24%) | 5,467 |
| 8 May 2009 | INR | 201.95 | 203 | 194.9 | 201.85 | 201.85 | +3 (+1.51%) | 4,039 |
| 7 May 2009 | INR | 194 | 207 | 194 | 198.85 | 198.85 | +3.2 (+1.64%) | 5,267 |
| 6 May 2009 | INR | 190 | 198.65 | 190 | 195.65 | 195.65 | +6.4 (+3.38%) | 6,649 |
| 5 May 2009 | INR | 194 | 195 | 186.05 | 189.25 | 189.25 | -1.75 (-0.92%) | 8,520 |
| 4 May 2009 | INR | 189 | 195.7 | 180 | 191 | 191 | +12 (+6.70%) | 17,452 |
| 29 Apr 2009 | INR | 176 | 180 | 173 | 179 | 179 | +4.9 (+2.81%) | 4,564 |
| 28 Apr 2009 | INR | 179.6 | 179.6 | 165.65 | 174.1 | 174.1 | -3.9 (-2.19%) | 4,964 |
| 27 Apr 2009 | INR | 182 | 185.8 | 175.15 | 178 | 178 | -3.05 (-1.68%) | 3,286 |
| 24 Apr 2009 | INR | 180.1 | 187.7 | 180.05 | 181.05 | 181.05 | +2.6 (+1.46%) | 5,506 |
| 23 Apr 2009 | INR | 186.9 | 186.9 | 175 | 178.45 | 178.45 | -1.55 (-0.86%) | 110,131 |
| 22 Apr 2009 | INR | 185 | 193 | 171.65 | 180 | 180 | -0.55 (-0.30%) | 5,807 |
| 21 Apr 2009 | INR | 180 | 185 | 175.1 | 180.55 | 180.55 | -0.15 (-0.08%) | 3,616 |
| 20 Apr 2009 | INR | 172.05 | 183.65 | 172.05 | 180.7 | 180.7 | +4.7 (+2.67%) | 4,582 |
| 17 Apr 2009 | INR | 185.4 | 190 | 175 | 176 | 176 | -3.75 (-2.09%) | 4,396 |
| 16 Apr 2009 | INR | 188.4 | 198 | 179.5 | 179.75 | 179.75 | -9.55 (-5.04%) | 18,756 |
| 15 Apr 2009 | INR | 171 | 194.45 | 171 | 189.3 | 189.3 | +12.5 (+7.07%) | 29,235 |
| 13 Apr 2009 | INR | 188 | 188 | 176 | 176.8 | 176.8 | -9.15 (-4.92%) | 8,246 |
| 9 Apr 2009 | INR | 179.85 | 189.95 | 173.5 | 185.95 | 185.95 | +11.5 (+6.59%) | 184,236 |
