| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 265 | 298 | 265 | 294.5 | 58.9 | +35.45 (+13.68%) | 62,981 |
| 26 May 2009 | INR | 281.45 | 281.45 | 252 | 259.05 | 51.81 | -13.35 (-4.90%) | 15,761 |
| 25 May 2009 | INR | 250.2 | 284 | 245 | 272.4 | 54.48 | +21.3 (+8.48%) | 30,910 |
| 22 May 2009 | INR | 225.95 | 259 | 225 | 251.1 | 50.22 | +30.1 (+13.62%) | 20,058 |
| 21 May 2009 | INR | 225 | 252 | 210 | 221 | 44.2 | -1.1 (-0.50%) | 22,026 |
| 20 May 2009 | INR | 214 | 225 | 214 | 222.1 | 44.42 | +11.8 (+5.61%) | 29,422 |
| 19 May 2009 | INR | 221 | 223 | 208 | 210.3 | 42.06 | +10 (+4.99%) | 8,549 |
| 15 May 2009 | INR | 205 | 211 | 199 | 200.3 | 40.06 | -4.2 (-2.05%) | 7,779 |
| 14 May 2009 | INR | 198.95 | 213 | 198.05 | 204.5 | 40.9 | +5.25 (+2.63%) | 14,027 |
| 13 May 2009 | INR | 200 | 203.75 | 199.25 | 199.25 | 39.85 | +0.25 (+0.13%) | 4,684 |
| 12 May 2009 | INR | 200 | 204 | 198.05 | 199 | 39.8 | -0.3 (-0.15%) | 2,219 |
| 11 May 2009 | INR | 200 | 203.9 | 199.25 | 199.3 | 39.86 | +0.1 (+0.05%) | 1,399 |
| 8 May 2009 | INR | 209.7 | 209.7 | 199 | 199.2 | 39.84 | -6.65 (-3.23%) | 3,665 |
| 7 May 2009 | INR | 206 | 209 | 200.6 | 205.85 | 41.17 | +3.8 (+1.88%) | 8,484 |
| 6 May 2009 | INR | 201 | 212.85 | 198.8 | 202.05 | 40.41 | +2.3 (+1.15%) | 15,226 |
| 5 May 2009 | INR | 180 | 205.5 | 180 | 199.75 | 39.95 | +14.8 (+8.00%) | 32,545 |
| 4 May 2009 | INR | 180 | 189.8 | 180 | 184.95 | 36.99 | +5.65 (+3.15%) | 2,397 |
| 29 Apr 2009 | INR | 180 | 183 | 175 | 179.3 | 35.86 | -0.15 (-0.08%) | 2,407 |
| 28 Apr 2009 | INR | 192.55 | 193 | 177 | 179.45 | 35.89 | -9.55 (-5.05%) | 3,369 |
| 27 Apr 2009 | INR | 188 | 191.5 | 187.1 | 189 | 37.8 | +3.45 (+1.86%) | 4,010 |
| 24 Apr 2009 | INR | 189.35 | 195 | 185.1 | 185.55 | 37.11 | +0.5 (+0.27%) | 3,279 |
| 23 Apr 2009 | INR | 189 | 190.85 | 184 | 185.05 | 37.01 | -4.55 (-2.40%) | 4,888 |
| 22 Apr 2009 | INR | 204 | 204 | 188 | 189.6 | 37.92 | -10.75 (-5.37%) | 12,263 |
| 21 Apr 2009 | INR | 193 | 205 | 186.5 | 200.35 | 40.07 | -3.65 (-1.79%) | 40,209 |
| 20 Apr 2009 | INR | 221 | 238.4 | 202 | 204 | 40.8 | -4.3 (-2.06%) | 170,466 |
| 17 Apr 2009 | INR | 193 | 222 | 185.05 | 208.3 | 41.66 | +23.3 (+12.59%) | 88,977 |
| 16 Apr 2009 | INR | 196 | 203 | 183 | 185 | 37 | -9.5 (-4.88%) | 6,180 |
| 15 Apr 2009 | INR | 174 | 200 | 173.5 | 194.5 | 38.9 | +15.3 (+8.54%) | 23,727 |
| 13 Apr 2009 | INR | 174.25 | 181 | 173 | 179.2 | 35.84 | +4.2 (+2.40%) | 4,957 |
| 9 Apr 2009 | INR | 182 | 184.45 | 172.2 | 175 | 35 | -4.75 (-2.64%) | 2,306 |
