| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 144.95 | 147 | 139.1 | 145.45 | 145.45 | +4 (+2.83%) | 495,672 |
| 26 May 2009 | INR | 150 | 152.8 | 140.1 | 141.45 | 141.45 | -5.9 (-4.00%) | 896,864 |
| 25 May 2009 | INR | 152 | 152.5 | 146.2 | 147.35 | 147.35 | -0.65 (-0.44%) | 521,602 |
| 22 May 2009 | INR | 145.7 | 150 | 139.1 | 148 | 148 | +3.4 (+2.35%) | 552,332 |
| 21 May 2009 | INR | 145 | 152.75 | 141 | 144.6 | 144.6 | +1 (+0.70%) | 1,249,088 |
| 20 May 2009 | INR | 138.5 | 148.2 | 138.5 | 143.6 | 143.6 | +6.1 (+4.44%) | 1,316,480 |
| 19 May 2009 | INR | 132 | 139.9 | 120 | 137.5 | 137.5 | +22.95 (+20.03%) | 1,563,677 |
| 15 May 2009 | INR | 112.05 | 115.25 | 111.25 | 114.55 | 114.55 | +3.9 (+3.52%) | 424,433 |
| 14 May 2009 | INR | 108.1 | 112.4 | 107.2 | 110.65 | 110.65 | -0.1 (-0.09%) | 427,305 |
| 13 May 2009 | INR | 110.5 | 114.15 | 109.3 | 110.75 | 110.75 | +1.3 (+1.19%) | 378,273 |
| 12 May 2009 | INR | 110 | 111.4 | 106.1 | 109.45 | 109.45 | -1 (-0.91%) | 238,908 |
| 11 May 2009 | INR | 122 | 122 | 109.4 | 110.45 | 110.45 | -10.55 (-8.72%) | 260,267 |
| 8 May 2009 | INR | 121.75 | 123.9 | 118 | 121 | 121 | -1.15 (-0.94%) | 280,882 |
| 7 May 2009 | INR | 123 | 129 | 120.6 | 122.15 | 122.15 | +3.45 (+2.91%) | 594,356 |
| 6 May 2009 | INR | 117.05 | 124.9 | 117.05 | 118.7 | 118.7 | +1.65 (+1.41%) | 395,238 |
| 5 May 2009 | INR | 117.1 | 121 | 115.3 | 117.05 | 117.05 | -1.25 (-1.06%) | 223,134 |
| 4 May 2009 | INR | 118 | 119.95 | 116.4 | 118.3 | 118.3 | +3.25 (+2.82%) | 129,095 |
| 29 Apr 2009 | INR | 117.5 | 118.95 | 113.55 | 115.05 | 115.05 | -1.5 (-1.29%) | 89,439 |
| 28 Apr 2009 | INR | 123 | 124.7 | 115.1 | 116.55 | 116.55 | -6.1 (-4.97%) | 239,800 |
| 27 Apr 2009 | INR | 123 | 128.3 | 120 | 122.65 | 122.65 | -1.55 (-1.25%) | 508,036 |
| 24 Apr 2009 | INR | 120.8 | 125.5 | 120.4 | 124.2 | 124.2 | +3.25 (+2.69%) | 396,281 |
| 23 Apr 2009 | INR | 124 | 125.9 | 119.5 | 120.95 | 120.95 | -1.4 (-1.14%) | 322,825 |
| 22 Apr 2009 | INR | 124 | 126.6 | 119.2 | 122.35 | 122.35 | +0.45 (+0.37%) | 294,739 |
| 21 Apr 2009 | INR | 120.05 | 124.2 | 119.15 | 121.9 | 121.9 | -0.85 (-0.69%) | 115,817 |
| 20 Apr 2009 | INR | 122.95 | 126.8 | 120.5 | 122.75 | 122.75 | +1.55 (+1.28%) | 210,145 |
| 17 Apr 2009 | INR | 122 | 128.95 | 118.55 | 121.2 | 121.2 | -0.2 (-0.16%) | 436,439 |
| 16 Apr 2009 | INR | 130 | 132.9 | 118.1 | 121.4 | 121.4 | -8.9 (-6.83%) | 546,138 |
| 15 Apr 2009 | INR | 117 | 136.4 | 116.1 | 130.3 | 130.3 | +11.8 (+9.96%) | 1,872,669 |
| 13 Apr 2009 | INR | 116.85 | 127.6 | 115.5 | 118.5 | 118.5 | +3.45 (+3.00%) | 858,346 |
| 9 Apr 2009 | INR | 114.4 | 117.75 | 110.7 | 115.05 | 115.05 | +2.75 (+2.45%) | 1,200,205 |
