| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 1,700 | 1,920 | 1,655.05 | 1,841.3 | 1,841.3 | +171.3 (+10.26%) | 7,939 |
| 22 May 2009 | INR | 1,650 | 1,690 | 1,630 | 1,670 | 1,670 | +7.25 (+0.44%) | 2,428 |
| 21 May 2009 | INR | 1,633 | 1,700 | 1,633 | 1,662.75 | 1,662.75 | +36.9 (+2.27%) | 2,446 |
| 20 May 2009 | INR | 1,599.95 | 1,716 | 1,599.95 | 1,625.85 | 1,625.85 | +47.5 (+3.01%) | 2,602 |
| 19 May 2009 | INR | 1,570 | 1,700 | 1,530 | 1,578.35 | 1,578.35 | +72.85 (+4.84%) | 3,490 |
| 15 May 2009 | INR | 1,520 | 1,530 | 1,495.6 | 1,505.5 | 1,505.5 | +0.5 (+0.03%) | 910 |
| 14 May 2009 | INR | 1,514.55 | 1,528 | 1,500 | 1,505 | 1,505 | +12 (+0.80%) | 731 |
| 13 May 2009 | INR | 1,506.05 | 1,515.9 | 1,493 | 1,493 | 1,493 | -17 (-1.13%) | 1,337 |
| 12 May 2009 | INR | 1,530 | 1,530 | 1,488.05 | 1,510 | 1,510 | +5 (+0.33%) | 402 |
| 11 May 2009 | INR | 1,516.25 | 1,550 | 1,503 | 1,505 | 1,505 | -36.85 (-2.39%) | 991 |
| 8 May 2009 | INR | 1,602 | 1,614 | 1,532 | 1,541.85 | 1,541.85 | -66.15 (-4.11%) | 2,498 |
| 7 May 2009 | INR | 1,458 | 1,623 | 1,455 | 1,608 | 1,608 | +150 (+10.29%) | 3,923 |
| 6 May 2009 | INR | 1,440.05 | 1,470 | 1,440.05 | 1,458 | 1,458 | +7.95 (+0.55%) | 745 |
| 5 May 2009 | INR | 1,435 | 1,480 | 1,426.5 | 1,450.05 | 1,450.05 | +5.05 (+0.35%) | 1,607 |
| 4 May 2009 | INR | 1,400 | 1,445 | 1,399.9 | 1,445 | 1,445 | +55 (+3.96%) | 732 |
| 29 Apr 2009 | INR | 1,398.95 | 1,398.95 | 1,360.55 | 1,390 | 1,390 | +10 (+0.72%) | 1,176 |
| 28 Apr 2009 | INR | 1,410 | 1,424.95 | 1,375 | 1,380 | 1,380 | -35 (-2.47%) | 827 |
| 27 Apr 2009 | INR | 1,427 | 1,438 | 1,392 | 1,415 | 1,415 | +1 (+0.07%) | 552 |
| 24 Apr 2009 | INR | 1,383 | 1,424.95 | 1,383 | 1,414 | 1,414 | +15.75 (+1.13%) | 695 |
| 23 Apr 2009 | INR | 1,398.95 | 1,400 | 1,370 | 1,398.25 | 1,398.25 | +18.25 (+1.32%) | 887 |
| 22 Apr 2009 | INR | 1,404.95 | 1,404.95 | 1,370 | 1,380 | 1,380 | +5 (+0.36%) | 713 |
| 21 Apr 2009 | INR | 1,387.5 | 1,433 | 1,367 | 1,375 | 1,375 | -40.85 (-2.89%) | 816 |
| 20 Apr 2009 | INR | 1,449.95 | 1,460 | 1,400 | 1,415.85 | 1,415.85 | -31.15 (-2.15%) | 1,486 |
| 17 Apr 2009 | INR | 1,425 | 1,472 | 1,406.05 | 1,447 | 1,447 | +22 (+1.54%) | 1,486 |
| 16 Apr 2009 | INR | 1,498 | 1,500 | 1,411 | 1,425 | 1,425 | -35.15 (-2.41%) | 1,448 |
| 15 Apr 2009 | INR | 1,364 | 1,500 | 1,364 | 1,460.15 | 1,460.15 | +33.6 (+2.36%) | 2,013 |
| 13 Apr 2009 | INR | 1,369 | 1,458 | 1,340.05 | 1,426.55 | 1,426.55 | +55.75 (+4.07%) | 2,077 |
| 9 Apr 2009 | INR | 1,321 | 1,386 | 1,315 | 1,370.8 | 1,370.8 | +49.65 (+3.76%) | 1,280 |
| 8 Apr 2009 | INR | 1,305 | 1,350 | 1,302.05 | 1,321.15 | 1,321.15 | +13.95 (+1.07%) | 1,152 |
| 6 Apr 2009 | INR | 1,348.95 | 1,348.95 | 1,302 | 1,307.2 | 1,307.2 | -10.5 (-0.80%) | 1,076 |
