| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 1,060 | 1,134 | 1,053 | 1,106.45 | 1,106.45 | +77.3 (+7.51%) | 38,843 |
| 26 May 2009 | INR | 1,085 | 1,097 | 1,014 | 1,029.15 | 1,029.15 | -50.15 (-4.65%) | 8,772 |
| 25 May 2009 | INR | 1,064 | 1,090 | 1,041.2 | 1,079.3 | 1,079.3 | +28.25 (+2.69%) | 11,488 |
| 22 May 2009 | INR | 1,055 | 1,064.95 | 1,020 | 1,051.05 | 1,051.05 | +9.15 (+0.88%) | 9,486 |
| 21 May 2009 | INR | 1,033 | 1,093 | 1,025 | 1,041.9 | 1,041.9 | -23 (-2.16%) | 10,401 |
| 20 May 2009 | INR | 985.1 | 1,095 | 985.1 | 1,064.9 | 1,064.9 | +73.15 (+7.38%) | 27,771 |
| 19 May 2009 | INR | 1,100 | 1,100 | 911 | 991.75 | 991.75 | -74.25 (-6.97%) | 56,500 |
| 18 May 2009 | INR | 0 | 1,066 | 1,066 | 1,066 | 1,066 | +86.7 (+8.85%) | 25 |
| 15 May 2009 | INR | 950 | 1,008 | 950 | 979.3 | 979.3 | +28.45 (+2.99%) | 131,780 |
| 14 May 2009 | INR | 847 | 964 | 847 | 950.85 | 950.85 | +87.3 (+10.11%) | 142,350 |
| 13 May 2009 | INR | 871.95 | 879 | 855.1 | 863.55 | 863.55 | -6.45 (-0.74%) | 12,177 |
| 12 May 2009 | INR | 853.9 | 875 | 846.65 | 870 | 870 | +25.4 (+3.01%) | 13,016 |
| 11 May 2009 | INR | 874.4 | 879.8 | 840 | 844.6 | 844.6 | -5.95 (-0.70%) | 11,706 |
| 8 May 2009 | INR | 883 | 884 | 845.15 | 850.55 | 850.55 | -18.15 (-2.09%) | 10,590 |
| 7 May 2009 | INR | 887.7 | 887.7 | 812 | 868.7 | 868.7 | +1.95 (+0.22%) | 20,102 |
| 6 May 2009 | INR | 905 | 923 | 863 | 866.75 | 866.75 | -50.25 (-5.48%) | 36,545 |
| 5 May 2009 | INR | 897.2 | 941.7 | 893.05 | 917 | 917 | +18.5 (+2.06%) | 51,038 |
| 4 May 2009 | INR | 904.9 | 921.7 | 886.1 | 898.5 | 898.5 | +14.65 (+1.66%) | 45,462 |
| 29 Apr 2009 | INR | 852 | 891.25 | 851 | 883.85 | 883.85 | +41.55 (+4.93%) | 31,800 |
| 28 Apr 2009 | INR | 870 | 879.9 | 815.05 | 842.3 | 842.3 | -22.25 (-2.57%) | 22,127 |
| 27 Apr 2009 | INR | 875 | 909.7 | 855 | 864.55 | 864.55 | -32.15 (-3.59%) | 21,438 |
| 24 Apr 2009 | INR | 903 | 927 | 885 | 896.7 | 896.7 | -6.9 (-0.76%) | 54,448 |
| 23 Apr 2009 | INR | 865 | 917 | 856 | 903.6 | 903.6 | +45 (+5.24%) | 77,897 |
| 22 Apr 2009 | INR | 871.3 | 898 | 855 | 858.6 | 858.6 | -11.6 (-1.33%) | 41,304 |
| 21 Apr 2009 | INR | 844 | 893 | 840 | 870.2 | 870.2 | +27.55 (+3.27%) | 95,137 |
| 20 Apr 2009 | INR | 866 | 890 | 827 | 842.65 | 842.65 | -27.2 (-3.13%) | 60,125 |
| 17 Apr 2009 | INR | 838 | 888 | 813 | 869.85 | 869.85 | +64.65 (+8.03%) | 108,508 |
| 16 Apr 2009 | INR | 910 | 950 | 777.25 | 805.2 | 805.2 | -49.8 (-5.82%) | 266,424 |
| 15 Apr 2009 | INR | 774.3 | 865.8 | 760 | 855 | 855 | +71.75 (+9.16%) | 115,965 |
| 13 Apr 2009 | INR | 782.5 | 808.5 | 771 | 783.25 | 783.25 | +9.15 (+1.18%) | 26,622 |
