| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 572.95 | 579 | 563 | 575.25 | 383.5 | +10.8 (+1.91%) | 295,771 |
| 26 May 2009 | INR | 570 | 588.9 | 556.25 | 564.45 | 376.3 | -1.45 (-0.26%) | 211,216 |
| 25 May 2009 | INR | 529.9 | 572.8 | 523 | 565.9 | 377.2667 | +45.4 (+8.72%) | 210,133 |
| 22 May 2009 | INR | 525 | 531.5 | 504 | 520.5 | 347 | -8.25 (-1.56%) | 219,594 |
| 21 May 2009 | INR | 463 | 547 | 462 | 528.75 | 352.5 | +67.05 (+14.52%) | 402,666 |
| 20 May 2009 | INR | 444.7 | 465.85 | 442.5 | 461.7 | 307.8 | +16.5 (+3.71%) | 64,842 |
| 19 May 2009 | INR | 411 | 475 | 411 | 445.2 | 296.8 | +16.95 (+3.96%) | 116,509 |
| 15 May 2009 | INR | 436 | 436 | 423.1 | 428.25 | 285.5 | -6.25 (-1.44%) | 63,097 |
| 14 May 2009 | INR | 422 | 436 | 422 | 434.5 | 289.6667 | +9.5 (+2.24%) | 26,854 |
| 13 May 2009 | INR | 431 | 433 | 422.1 | 425 | 283.3333 | -4.4 (-1.02%) | 18,780 |
| 12 May 2009 | INR | 416.15 | 432.9 | 416 | 429.4 | 286.2667 | +7.7 (+1.83%) | 21,422 |
| 11 May 2009 | INR | 418 | 423.9 | 415.05 | 421.7 | 281.1333 | +5.45 (+1.31%) | 49,129 |
| 8 May 2009 | INR | 423.9 | 423.95 | 414 | 416.25 | 277.5 | -7.8 (-1.84%) | 19,108 |
| 7 May 2009 | INR | 439.95 | 439.95 | 421.75 | 424.05 | 282.7 | -7.3 (-1.69%) | 20,883 |
| 6 May 2009 | INR | 433.05 | 443.3 | 429 | 431.35 | 287.5667 | -4.65 (-1.07%) | 13,967 |
| 5 May 2009 | INR | 445 | 450 | 436 | 436 | 290.6667 | -5.85 (-1.32%) | 14,644 |
| 4 May 2009 | INR | 430 | 450 | 430 | 441.85 | 294.5667 | -1.7 (-0.38%) | 18,566 |
| 29 Apr 2009 | INR | 451 | 455 | 440 | 443.55 | 295.7 | -6.2 (-1.38%) | 31,122 |
| 28 Apr 2009 | INR | 436.35 | 450 | 436.35 | 449.75 | 299.8333 | +13.45 (+3.08%) | 268,997 |
| 27 Apr 2009 | INR | 437 | 439.95 | 432.9 | 436.3 | 290.8667 | -1.7 (-0.39%) | 7,593 |
| 24 Apr 2009 | INR | 440 | 443 | 434 | 438 | 292 | -4.6 (-1.04%) | 27,070 |
| 23 Apr 2009 | INR | 422.25 | 449.85 | 416.35 | 442.6 | 295.0667 | +7.1 (+1.63%) | 93,837 |
| 22 Apr 2009 | INR | 436.9 | 440.9 | 435 | 435.5 | 290.3333 | -2.2 (-0.50%) | 8,772 |
| 21 Apr 2009 | INR | 439 | 443 | 435 | 437.7 | 291.8 | +1.1 (+0.25%) | 18,465 |
| 20 Apr 2009 | INR | 428.35 | 444 | 428 | 436.6 | 291.0667 | +4.35 (+1.01%) | 45,743 |
| 17 Apr 2009 | INR | 423 | 434 | 423 | 432.25 | 288.1667 | +9.5 (+2.25%) | 57,061 |
| 16 Apr 2009 | INR | 427 | 438 | 420.5 | 422.75 | 281.8333 | -2.4 (-0.56%) | 115,754 |
| 15 Apr 2009 | INR | 427.15 | 439 | 420 | 425.15 | 283.4333 | -0.65 (-0.15%) | 21,721 |
| 14 Apr 2009 | INR | 0 | 0 | 0 | 425.8 | 283.8667 | 0.0 (0.0%) | 0 |
| 13 Apr 2009 | INR | 430 | 437.1 | 420.1 | 425.8 | 283.8667 | -1.25 (-0.29%) | 130,700 |
