| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 1,285 | 1,370 | 1,285 | 1,326.9 | 1,326.9 | +56.2 (+4.42%) | 76,017 |
| 26 May 2009 | INR | 1,365 | 1,370 | 1,232.1 | 1,270.7 | 1,270.7 | -54.65 (-4.12%) | 96,133 |
| 25 May 2009 | INR | 1,320 | 1,378 | 1,300 | 1,325.35 | 1,325.35 | +17.1 (+1.31%) | 100,707 |
| 22 May 2009 | INR | 1,220 | 1,352 | 1,155.55 | 1,308.25 | 1,308.25 | +81.8 (+6.67%) | 210,226 |
| 21 May 2009 | INR | 1,100 | 1,278 | 1,055 | 1,226.45 | 1,226.45 | +175.15 (+16.66%) | 146,693 |
| 20 May 2009 | INR | 910 | 1,109 | 900 | 1,051.3 | 1,051.3 | +128.3 (+13.90%) | 137,473 |
| 19 May 2009 | INR | 855 | 962 | 765 | 923 | 923 | +73.25 (+8.62%) | 264,644 |
| 18 May 2009 | INR | 0 | 849.75 | 835 | 849.75 | 849.75 | +88.35 (+11.60%) | 100 |
| 15 May 2009 | INR | 750 | 780.7 | 750 | 761.4 | 761.4 | +22.3 (+3.02%) | 77,441 |
| 14 May 2009 | INR | 725 | 745.8 | 706.4 | 739.1 | 739.1 | +5.45 (+0.74%) | 41,200 |
| 13 May 2009 | INR | 780 | 780 | 725.1 | 733.65 | 733.65 | -25.7 (-3.38%) | 45,215 |
| 12 May 2009 | INR | 724 | 769 | 712.45 | 759.35 | 759.35 | +39.7 (+5.52%) | 118,946 |
| 11 May 2009 | INR | 750 | 760 | 716.5 | 719.65 | 719.65 | -17.85 (-2.42%) | 52,366 |
| 8 May 2009 | INR | 760 | 780.4 | 726.3 | 737.5 | 737.5 | -9.65 (-1.29%) | 86,436 |
| 7 May 2009 | INR | 760 | 769 | 741 | 747.15 | 747.15 | +1.05 (+0.14%) | 52,289 |
| 6 May 2009 | INR | 765 | 788.2 | 740 | 746.1 | 746.1 | -27.15 (-3.51%) | 100,561 |
| 5 May 2009 | INR | 800 | 810 | 768.2 | 773.25 | 773.25 | -18.8 (-2.37%) | 166,664 |
| 4 May 2009 | INR | 730 | 804 | 703 | 792.05 | 792.05 | +84.4 (+11.93%) | 360,762 |
| 29 Apr 2009 | INR | 675 | 724 | 665 | 707.65 | 707.65 | +45.9 (+6.94%) | 146,672 |
| 28 Apr 2009 | INR | 672 | 705.9 | 637.2 | 661.75 | 661.75 | -22.4 (-3.27%) | 116,004 |
| 27 Apr 2009 | INR | 680 | 724.2 | 670 | 684.15 | 684.15 | -1.8 (-0.26%) | 132,368 |
| 24 Apr 2009 | INR | 690 | 701 | 670 | 685.95 | 685.95 | +13.45 (+2%) | 70,721 |
| 23 Apr 2009 | INR | 664.9 | 687.5 | 632.05 | 672.5 | 672.5 | +16.75 (+2.55%) | 107,990 |
| 22 Apr 2009 | INR | 680 | 694 | 640.85 | 655.75 | 655.75 | -13.9 (-2.08%) | 80,194 |
| 21 Apr 2009 | INR | 660 | 709.5 | 660 | 669.65 | 669.65 | -8.85 (-1.30%) | 174,828 |
| 20 Apr 2009 | INR | 693 | 709 | 665 | 678.5 | 678.5 | +6.4 (+0.95%) | 79,475 |
| 17 Apr 2009 | INR | 678 | 699 | 661.1 | 672.1 | 672.1 | +16.9 (+2.58%) | 88,674 |
| 16 Apr 2009 | INR | 715.05 | 734.8 | 630 | 655.2 | 655.2 | -55.75 (-7.84%) | 155,160 |
| 15 Apr 2009 | INR | 700 | 724.9 | 687 | 710.95 | 710.95 | -2.5 (-0.35%) | 796,743 |
| 13 Apr 2009 | INR | 691.1 | 734.9 | 686 | 713.45 | 713.45 | +28.45 (+4.15%) | 163,865 |
