| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 162 | 163.9 | 156.2 | 160.55 | 160.55 | +7.45 (+4.87%) | 29,837 |
| 26 May 2009 | INR | 161 | 169 | 151.5 | 153.1 | 153.1 | -0.6 (-0.39%) | 79,335 |
| 25 May 2009 | INR | 150 | 159.6 | 150 | 153.7 | 153.7 | +8.7 (+6.00%) | 99,920 |
| 22 May 2009 | INR | 144 | 147.7 | 142.25 | 145 | 145 | +4.35 (+3.09%) | 26,386 |
| 21 May 2009 | INR | 148 | 152.9 | 135.05 | 140.65 | 140.65 | +0.75 (+0.54%) | 66,635 |
| 20 May 2009 | INR | 123 | 142.4 | 123 | 139.9 | 139.9 | +21.2 (+17.86%) | 57,699 |
| 19 May 2009 | INR | 124.4 | 128 | 104.5 | 118.7 | 118.7 | +17.7 (+17.52%) | 52,374 |
| 15 May 2009 | INR | 100.85 | 102.5 | 99.5 | 101 | 101 | +0.75 (+0.75%) | 9,466 |
| 14 May 2009 | INR | 102.5 | 102.5 | 98.15 | 100.25 | 100.25 | -2.4 (-2.34%) | 6,335 |
| 13 May 2009 | INR | 99 | 103.8 | 99 | 102.65 | 102.65 | +3.7 (+3.74%) | 22,363 |
| 12 May 2009 | INR | 99.35 | 100.75 | 95 | 98.95 | 98.95 | -0.3 (-0.30%) | 14,188 |
| 11 May 2009 | INR | 102.2 | 103.95 | 98.25 | 99.25 | 99.25 | +0.85 (+0.86%) | 24,908 |
| 8 May 2009 | INR | 104.7 | 104.7 | 97.75 | 98.4 | 98.4 | -2.35 (-2.33%) | 13,488 |
| 7 May 2009 | INR | 100.4 | 103.9 | 97.5 | 100.75 | 100.75 | +5.65 (+5.94%) | 38,749 |
| 6 May 2009 | INR | 95 | 103 | 94 | 95.1 | 95.1 | +2.3 (+2.48%) | 100,585 |
| 5 May 2009 | INR | 93.9 | 94.7 | 92.05 | 92.8 | 92.8 | -0.2 (-0.22%) | 9,652 |
| 4 May 2009 | INR | 90.55 | 94.4 | 90.5 | 93 | 93 | +3.6 (+4.03%) | 6,275 |
| 29 Apr 2009 | INR | 86.85 | 91 | 86.85 | 89.4 | 89.4 | +1.65 (+1.88%) | 9,149 |
| 28 Apr 2009 | INR | 87.1 | 89.25 | 86.6 | 87.75 | 87.75 | -0.8 (-0.90%) | 5,731 |
| 27 Apr 2009 | INR | 85.1 | 92 | 85.1 | 88.55 | 88.55 | -1.05 (-1.17%) | 9,956 |
| 24 Apr 2009 | INR | 92.4 | 92.4 | 88.1 | 89.6 | 89.6 | -0.5 (-0.55%) | 24,295 |
| 23 Apr 2009 | INR | 90 | 94 | 88 | 90.1 | 90.1 | +0.3 (+0.33%) | 70,076 |
| 22 Apr 2009 | INR | 92 | 92.45 | 89 | 89.8 | 89.8 | +1.55 (+1.76%) | 11,650 |
| 21 Apr 2009 | INR | 90.1 | 91.85 | 88.1 | 88.25 | 88.25 | -2.25 (-2.49%) | 7,297 |
| 20 Apr 2009 | INR | 88.5 | 95 | 88 | 90.5 | 90.5 | +2.8 (+3.19%) | 27,136 |
| 17 Apr 2009 | INR | 94.75 | 95.9 | 86.5 | 87.7 | 87.7 | -4.8 (-5.19%) | 19,620 |
| 16 Apr 2009 | INR | 103 | 105.4 | 90.1 | 92.5 | 92.5 | -7.1 (-7.13%) | 39,262 |
| 15 Apr 2009 | INR | 89 | 106 | 89 | 99.6 | 99.6 | +9 (+9.93%) | 86,646 |
| 13 Apr 2009 | INR | 94.95 | 95.7 | 89.1 | 90.6 | 90.6 | 0.0 (0.0%) | 27,307 |
| 9 Apr 2009 | INR | 86.15 | 97 | 85.1 | 90.6 | 90.6 | +6.5 (+7.73%) | 41,578 |
