| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | INR | 233.8 | 233.8 | 228.05 | 233.8 | 233.8 | +11.1 (+4.98%) | 469,060 |
| 29 May 2009 | INR | 222.6 | 222.7 | 214 | 222.7 | 222.7 | +10.6 (+5.00%) | 477,160 |
| 28 May 2009 | INR | 207.4 | 212.1 | 205 | 212.1 | 212.1 | +10.1 (+5%) | 213,650 |
| 27 May 2009 | INR | 197.8 | 202 | 197.8 | 202 | 202 | +4 (+2.02%) | 64,390 |
| 26 May 2009 | INR | 203.2 | 203.2 | 188.55 | 198 | 198 | +4.45 (+2.30%) | 938,020 |
| 25 May 2009 | INR | 193.55 | 193.55 | 191.9 | 193.55 | 193.55 | +9.2 (+4.99%) | 99,390 |
| 22 May 2009 | INR | 182 | 184.35 | 178 | 184.35 | 184.35 | +8.75 (+4.98%) | 784,990 |
| 21 May 2009 | INR | 175.6 | 175.6 | 175.6 | 175.6 | 175.6 | +8.35 (+4.99%) | 307,390 |
| 20 May 2009 | INR | 152 | 167.25 | 150 | 167.25 | 167.25 | +15.2 (+10.00%) | 457,190 |
| 19 May 2009 | INR | 142.4 | 152.05 | 138 | 152.05 | 152.05 | +13.85 (+10.02%) | 1,115,140 |
| 18 May 2009 | INR | 0 | 138.2 | 136.5 | 138.2 | 138.2 | +12.5 (+9.94%) | 15,760 |
| 15 May 2009 | INR | 126.5 | 128 | 120.15 | 125.7 | 125.7 | +2.3 (+1.86%) | 220,360 |
| 14 May 2009 | INR | 123 | 127 | 121.15 | 123.4 | 123.4 | -3.1 (-2.45%) | 222,160 |
| 13 May 2009 | INR | 128 | 132.5 | 125 | 126.5 | 126.5 | +1.1 (+0.88%) | 486,210 |
| 12 May 2009 | INR | 120 | 127.4 | 118 | 125.4 | 125.4 | +4.95 (+4.11%) | 307,740 |
| 11 May 2009 | INR | 132 | 133 | 117.1 | 120.45 | 120.45 | -8.6 (-6.66%) | 515,810 |
| 8 May 2009 | INR | 134.7 | 136.2 | 124 | 129.05 | 129.05 | -2.85 (-2.16%) | 698,660 |
| 7 May 2009 | INR | 127.45 | 135.9 | 126.1 | 131.9 | 131.9 | +7.75 (+6.24%) | 1,228,590 |
| 6 May 2009 | INR | 121.4 | 138 | 120 | 124.15 | 124.15 | +5.15 (+4.33%) | 3,403,270 |
| 5 May 2009 | INR | 107 | 124.9 | 105.1 | 119 | 119 | +13.25 (+12.53%) | 3,599,910 |
| 4 May 2009 | INR | 100.05 | 107.95 | 100.05 | 105.75 | 105.75 | +7.65 (+7.80%) | 627,030 |
| 1 May 2009 | INR | 0 | 0 | 0 | 98.1 | 98.1 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 98.1 | 98.1 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 96.9 | 99 | 94.8 | 98.1 | 98.1 | +4.7 (+5.03%) | 479,400 |
| 28 Apr 2009 | INR | 103 | 103 | 91.55 | 93.4 | 93.4 | -8.5 (-8.34%) | 352,860 |
| 27 Apr 2009 | INR | 110 | 111 | 100.05 | 101.9 | 101.9 | -7.65 (-6.98%) | 817,310 |
| 24 Apr 2009 | INR | 105.05 | 114 | 90 | 109.55 | 109.55 | +3 (+2.82%) | 1,443,250 |
| 23 Apr 2009 | INR | 106.25 | 108.95 | 104.25 | 106.55 | 106.55 | +0.1 (+0.09%) | 164,340 |
| 22 Apr 2009 | INR | 116.3 | 117 | 105.1 | 106.45 | 106.45 | -4.8 (-4.31%) | 334,060 |
| 21 Apr 2009 | INR | 106 | 113.4 | 105.75 | 111.25 | 111.25 | +1.6 (+1.46%) | 306,590 |
