| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 264.95 | 275 | 261.25 | 271.95 | 90.65 | +16.9 (+6.63%) | 58,805 |
| 26 May 2009 | INR | 274.9 | 275 | 251.05 | 255.05 | 85.0167 | -14 (-5.20%) | 46,567 |
| 25 May 2009 | INR | 272.9 | 275 | 268.05 | 269.05 | 89.6833 | -0.6 (-0.22%) | 26,332 |
| 22 May 2009 | INR | 285 | 294.95 | 265.2 | 269.65 | 89.8833 | -14.15 (-4.99%) | 90,944 |
| 21 May 2009 | INR | 273 | 299 | 273 | 283.8 | 94.6 | +9.1 (+3.31%) | 71,948 |
| 20 May 2009 | INR | 242.65 | 278 | 242.65 | 274.7 | 91.5667 | +26.75 (+10.79%) | 80,607 |
| 19 May 2009 | INR | 220 | 259.95 | 201.5 | 247.95 | 82.65 | +57.3 (+30.06%) | 157,440 |
| 15 May 2009 | INR | 193 | 202.45 | 188 | 190.65 | 63.55 | -0.2 (-0.10%) | 41,915 |
| 14 May 2009 | INR | 177.5 | 194 | 177.5 | 190.85 | 63.6167 | +7.85 (+4.29%) | 40,381 |
| 13 May 2009 | INR | 183.3 | 203 | 179 | 183 | 61 | +0.95 (+0.52%) | 190,883 |
| 12 May 2009 | INR | 175.5 | 184.85 | 172.3 | 182.05 | 60.6833 | +5.15 (+2.91%) | 15,851 |
| 11 May 2009 | INR | 185.9 | 186.9 | 171.05 | 176.9 | 58.9667 | -5.9 (-3.23%) | 9,395 |
| 8 May 2009 | INR | 184.5 | 194.9 | 179 | 182.8 | 60.9333 | -1 (-0.54%) | 36,843 |
| 7 May 2009 | INR | 185 | 187 | 179.5 | 183.8 | 61.2667 | +1.2 (+0.66%) | 15,822 |
| 6 May 2009 | INR | 180 | 188 | 179 | 182.6 | 60.8667 | -0.95 (-0.52%) | 40,724 |
| 5 May 2009 | INR | 183.55 | 189 | 182 | 183.55 | 61.1833 | +1 (+0.55%) | 24,633 |
| 4 May 2009 | INR | 179 | 185.5 | 174 | 182.55 | 60.85 | +13.55 (+8.02%) | 22,845 |
| 29 Apr 2009 | INR | 172 | 172.9 | 167 | 169 | 56.3333 | -2 (-1.17%) | 10,413 |
| 28 Apr 2009 | INR | 178 | 179 | 167 | 171 | 57 | -5 (-2.84%) | 5,668 |
| 27 Apr 2009 | INR | 175 | 188 | 175 | 176 | 58.6667 | -1.05 (-0.59%) | 24,712 |
| 24 Apr 2009 | INR | 176 | 184.4 | 172 | 177.05 | 59.0167 | +0.5 (+0.28%) | 60,179 |
| 23 Apr 2009 | INR | 169 | 178 | 162.5 | 176.55 | 58.85 | +5.2 (+3.03%) | 26,161 |
| 22 Apr 2009 | INR | 188.85 | 194 | 165 | 171.35 | 57.1167 | -15.3 (-8.20%) | 35,194 |
| 21 Apr 2009 | INR | 188 | 195 | 176 | 186.65 | 62.2167 | -2.45 (-1.30%) | 26,061 |
| 20 Apr 2009 | INR | 198 | 203.5 | 187 | 189.1 | 63.0333 | -6.85 (-3.50%) | 16,098 |
| 17 Apr 2009 | INR | 181 | 209.9 | 181 | 195.95 | 65.3167 | +19 (+10.74%) | 79,035 |
| 16 Apr 2009 | INR | 200 | 218 | 175 | 176.95 | 58.9833 | -15.3 (-7.96%) | 74,290 |
| 15 Apr 2009 | INR | 180 | 204.95 | 176 | 192.25 | 64.0833 | +11.65 (+6.45%) | 59,536 |
| 13 Apr 2009 | INR | 175.25 | 190.5 | 175 | 180.6 | 60.2 | +7 (+4.03%) | 31,560 |
| 9 Apr 2009 | INR | 167 | 183.4 | 165.15 | 173.6 | 57.8667 | +8.15 (+4.93%) | 49,825 |
