| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2009 | INR | 203.8 | 204.4 | 188.3 | 191.2 | 191.2 | -4.65 (-2.37%) | 489,972 |
| 9 Jun 2009 | INR | 180.6 | 199.4 | 168.75 | 195.85 | 195.85 | +15.3 (+8.47%) | 679,314 |
| 8 Jun 2009 | INR | 200 | 208 | 178 | 180.55 | 180.55 | -23.15 (-11.36%) | 315,206 |
| 5 Jun 2009 | INR | 212.6 | 214.85 | 201.2 | 203.7 | 203.7 | -3.45 (-1.67%) | 614,896 |
| 4 Jun 2009 | INR | 193 | 211 | 191 | 207.15 | 207.15 | +12.25 (+6.29%) | 603,793 |
| 3 Jun 2009 | INR | 196 | 202.5 | 191.05 | 194.9 | 194.9 | +1.7 (+0.88%) | 513,352 |
| 2 Jun 2009 | INR | 201 | 203 | 190.6 | 193.2 | 193.2 | -3.4 (-1.73%) | 591,247 |
| 1 Jun 2009 | INR | 187 | 199.8 | 184.8 | 196.6 | 196.6 | +15.2 (+8.38%) | 607,105 |
| 29 May 2009 | INR | 185 | 189.9 | 180 | 181.4 | 181.4 | +1.65 (+0.92%) | 263,013 |
| 28 May 2009 | INR | 183.4 | 190.4 | 175.55 | 179.75 | 179.75 | -2.55 (-1.40%) | 511,031 |
| 27 May 2009 | INR | 182 | 188.9 | 180 | 182.3 | 182.3 | +5.95 (+3.37%) | 371,159 |
| 26 May 2009 | INR | 171.5 | 195.8 | 171.5 | 176.35 | 176.35 | +4.6 (+2.68%) | 1,367,175 |
| 25 May 2009 | INR | 171.1 | 174 | 165.5 | 171.75 | 171.75 | +3.4 (+2.02%) | 321,086 |
| 22 May 2009 | INR | 179.85 | 179.85 | 158.9 | 168.35 | 168.35 | +6.65 (+4.11%) | 516,243 |
| 21 May 2009 | INR | 174.9 | 176.25 | 156 | 161.7 | 161.7 | -4.15 (-2.50%) | 305,621 |
| 20 May 2009 | INR | 148.4 | 172 | 147.5 | 165.85 | 165.85 | +17.25 (+11.61%) | 517,200 |
| 19 May 2009 | INR | 142 | 159 | 126 | 148.6 | 148.6 | +31.65 (+27.06%) | 881,303 |
| 15 May 2009 | INR | 121.7 | 121.8 | 116.15 | 116.95 | 116.95 | -2 (-1.68%) | 219,609 |
| 14 May 2009 | INR | 117.1 | 122 | 116.6 | 118.95 | 118.95 | -2.8 (-2.30%) | 110,595 |
| 13 May 2009 | INR | 124 | 126.5 | 121 | 121.75 | 121.75 | -0.65 (-0.53%) | 223,145 |
| 12 May 2009 | INR | 119.5 | 123.5 | 116.8 | 122.4 | 122.4 | +2.35 (+1.96%) | 233,358 |
| 11 May 2009 | INR | 129.05 | 130.8 | 118.45 | 120.05 | 120.05 | -7.5 (-5.88%) | 238,827 |
| 8 May 2009 | INR | 127 | 129.1 | 123.6 | 127.55 | 127.55 | +3.3 (+2.66%) | 467,346 |
| 7 May 2009 | INR | 123.1 | 126.25 | 119.8 | 124.25 | 124.25 | +3.25 (+2.69%) | 243,130 |
| 6 May 2009 | INR | 131 | 133.9 | 118.65 | 121 | 121 | -8.85 (-6.82%) | 715,990 |
| 5 May 2009 | INR | 118.7 | 131.5 | 115.7 | 129.85 | 129.85 | +11.35 (+9.58%) | 1,209,392 |
| 4 May 2009 | INR | 117 | 121.5 | 117 | 118.5 | 118.5 | +3.9 (+3.40%) | 486,746 |
| 29 Apr 2009 | INR | 109.95 | 115.9 | 104.05 | 114.6 | 114.6 | +7.65 (+7.15%) | 707,396 |
| 28 Apr 2009 | INR | 114.5 | 116 | 106.05 | 106.95 | 106.95 | -7.1 (-6.23%) | 331,584 |
| 27 Apr 2009 | INR | 113 | 123 | 112.5 | 114.05 | 114.05 | -0.25 (-0.22%) | 582,577 |
