| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 360 | 383.95 | 358.9 | 383.95 | 383.95 | +34.9 (+10.00%) | 232,900 |
| 26 May 2009 | INR | 337.9 | 369.05 | 337.9 | 349.05 | 349.05 | +13.55 (+4.04%) | 577,256 |
| 25 May 2009 | INR | 302 | 342 | 302 | 335.5 | 335.5 | +35.15 (+11.70%) | 503,465 |
| 22 May 2009 | INR | 294.95 | 306.7 | 286.8 | 300.35 | 300.35 | +12.1 (+4.20%) | 179,239 |
| 21 May 2009 | INR | 284.7 | 311.8 | 278.3 | 288.25 | 288.25 | +10.25 (+3.69%) | 342,681 |
| 20 May 2009 | INR | 255.2 | 285 | 251.5 | 278 | 278 | +17.65 (+6.78%) | 319,344 |
| 19 May 2009 | INR | 314 | 315.05 | 230 | 260.35 | 260.35 | +18.35 (+7.58%) | 322,454 |
| 18 May 2009 | INR | 0 | 263.5 | 242 | 242 | 242 | +22.4 (+10.20%) | 1,025 |
| 15 May 2009 | INR | 228 | 232 | 217 | 219.6 | 219.6 | -6.1 (-2.70%) | 131,613 |
| 14 May 2009 | INR | 210.1 | 234.95 | 210.1 | 225.7 | 225.7 | +8.6 (+3.96%) | 447,264 |
| 13 May 2009 | INR | 225.4 | 229.7 | 214.25 | 217.1 | 217.1 | -6.05 (-2.71%) | 72,759 |
| 12 May 2009 | INR | 225 | 225.1 | 217.2 | 223.15 | 223.15 | +1.45 (+0.65%) | 78,141 |
| 11 May 2009 | INR | 231.8 | 235.7 | 220 | 221.7 | 221.7 | -7.7 (-3.36%) | 139,062 |
| 8 May 2009 | INR | 221.1 | 236.1 | 221.1 | 229.4 | 229.4 | +4.55 (+2.02%) | 242,374 |
| 7 May 2009 | INR | 224 | 227.4 | 220.05 | 224.85 | 224.85 | +4.9 (+2.23%) | 104,124 |
| 6 May 2009 | INR | 222 | 235 | 215.8 | 219.95 | 219.95 | +4.9 (+2.28%) | 438,194 |
| 5 May 2009 | INR | 203.8 | 219.9 | 202 | 215.05 | 215.05 | +13.4 (+6.65%) | 175,897 |
| 4 May 2009 | INR | 202.9 | 208 | 200.6 | 201.65 | 201.65 | +4.2 (+2.13%) | 53,968 |
| 29 Apr 2009 | INR | 198.9 | 203.85 | 194 | 197.45 | 197.45 | +2.75 (+1.41%) | 49,595 |
| 28 Apr 2009 | INR | 208.9 | 209.9 | 191.9 | 194.7 | 194.7 | -12.2 (-5.90%) | 44,874 |
| 27 Apr 2009 | INR | 212 | 216.05 | 204 | 206.9 | 206.9 | -2.35 (-1.12%) | 56,205 |
| 24 Apr 2009 | INR | 210.25 | 216 | 207.1 | 209.25 | 209.25 | +1.45 (+0.70%) | 93,042 |
| 23 Apr 2009 | INR | 206 | 214 | 202.3 | 207.8 | 207.8 | +3.75 (+1.84%) | 102,834 |
| 22 Apr 2009 | INR | 211.5 | 216.95 | 200.55 | 204.05 | 204.05 | -4.15 (-1.99%) | 87,515 |
| 21 Apr 2009 | INR | 201 | 221 | 197.45 | 208.2 | 208.2 | +2.05 (+0.99%) | 202,782 |
| 20 Apr 2009 | INR | 215 | 215 | 198.05 | 206.15 | 206.15 | +1.1 (+0.54%) | 132,922 |
| 17 Apr 2009 | INR | 209.8 | 219.9 | 203.3 | 205.05 | 205.05 | -1.15 (-0.56%) | 159,642 |
| 16 Apr 2009 | INR | 232.45 | 239.4 | 204.25 | 206.2 | 206.2 | -20.7 (-9.12%) | 270,782 |
| 15 Apr 2009 | INR | 195 | 240.6 | 194 | 226.9 | 226.9 | +26.4 (+13.17%) | 1,048,658 |
| 13 Apr 2009 | INR | 169.9 | 200.5 | 169.9 | 200.5 | 200.5 | +33.4 (+19.99%) | 504,267 |
