| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 195.45 | 200 | 190 | 191 | 19.1 | -1 (-0.52%) | 17,727 |
| 25 May 2009 | INR | 197.8 | 200 | 191 | 192 | 19.2 | -2.7 (-1.39%) | 27,563 |
| 22 May 2009 | INR | 201.9 | 207.9 | 191 | 194.7 | 19.47 | -3.4 (-1.72%) | 40,204 |
| 21 May 2009 | INR | 195.95 | 213.9 | 194 | 198.1 | 19.81 | +5.25 (+2.72%) | 187,509 |
| 20 May 2009 | INR | 190 | 201.8 | 186.1 | 192.85 | 19.285 | +3.5 (+1.85%) | 19,743 |
| 19 May 2009 | INR | 199 | 199 | 161 | 189.35 | 18.935 | +3.35 (+1.80%) | 35,559 |
| 15 May 2009 | INR | 186.9 | 194.3 | 185 | 186 | 18.6 | +3.35 (+1.83%) | 32,859 |
| 14 May 2009 | INR | 173.4 | 191.3 | 168.5 | 182.65 | 18.265 | +3.9 (+2.18%) | 29,146 |
| 13 May 2009 | INR | 185.75 | 185.75 | 178 | 178.75 | 17.875 | -6.1 (-3.30%) | 7,470 |
| 12 May 2009 | INR | 176.5 | 189 | 176.2 | 184.85 | 18.485 | +7.4 (+4.17%) | 27,390 |
| 11 May 2009 | INR | 189.05 | 191.9 | 176 | 177.45 | 17.745 | -9.45 (-5.06%) | 10,047 |
| 8 May 2009 | INR | 181.5 | 193.9 | 170.05 | 186.9 | 18.69 | +9.85 (+5.56%) | 51,458 |
| 7 May 2009 | INR | 178 | 183 | 175.65 | 177.05 | 17.705 | +1.5 (+0.85%) | 23,077 |
| 6 May 2009 | INR | 177 | 188 | 174.25 | 175.55 | 17.555 | +3.9 (+2.27%) | 66,707 |
| 5 May 2009 | INR | 165 | 178.4 | 164.95 | 171.65 | 17.165 | +9.1 (+5.60%) | 82,075 |
| 4 May 2009 | INR | 164.5 | 166 | 161 | 162.55 | 16.255 | +2.3 (+1.44%) | 10,024 |
| 29 Apr 2009 | INR | 162 | 168.8 | 154.9 | 160.25 | 16.025 | +5.2 (+3.35%) | 32,369 |
| 28 Apr 2009 | INR | 156 | 158 | 154.1 | 155.05 | 15.505 | -1.45 (-0.93%) | 1,780 |
| 27 Apr 2009 | INR | 160 | 161.95 | 154.65 | 156.5 | 15.65 | -1.45 (-0.92%) | 4,772 |
| 24 Apr 2009 | INR | 160.15 | 162 | 157.05 | 157.95 | 15.795 | -2.85 (-1.77%) | 4,261 |
| 23 Apr 2009 | INR | 163.9 | 164 | 155.15 | 160.8 | 16.08 | +1.75 (+1.10%) | 16,622 |
| 22 Apr 2009 | INR | 150 | 169.25 | 150 | 159.05 | 15.905 | +9.1 (+6.07%) | 87,465 |
| 21 Apr 2009 | INR | 150.6 | 153 | 149.15 | 149.95 | 14.995 | -2.15 (-1.41%) | 20,822 |
| 20 Apr 2009 | INR | 152.25 | 156.45 | 150.1 | 152.1 | 15.21 | -0.15 (-0.10%) | 7,658 |
| 17 Apr 2009 | INR | 156 | 159.6 | 151.25 | 152.25 | 15.225 | -3.5 (-2.25%) | 11,309 |
| 16 Apr 2009 | INR | 169.4 | 173.9 | 155.15 | 155.75 | 15.575 | -8.05 (-4.91%) | 29,482 |
| 15 Apr 2009 | INR | 158.5 | 180 | 158 | 163.8 | 16.38 | +5.45 (+3.44%) | 40,071 |
| 13 Apr 2009 | INR | 155 | 165.9 | 153 | 158.35 | 15.835 | +4.15 (+2.69%) | 158,447 |
| 9 Apr 2009 | INR | 154 | 159.45 | 153 | 154.2 | 15.42 | -0.7 (-0.45%) | 3,300 |
| 8 Apr 2009 | INR | 153 | 154.9 | 150 | 154.9 | 15.49 | +1.15 (+0.75%) | 1,130 |
