| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 179 | 182.6 | 172.2 | 174.45 | 34.89 | +2.85 (+1.66%) | 47,624 |
| 26 May 2009 | INR | 190.5 | 195.9 | 171.45 | 171.6 | 34.32 | -18.85 (-9.90%) | 41,428 |
| 25 May 2009 | INR | 182 | 194.75 | 182 | 190.45 | 38.09 | +13.4 (+7.57%) | 54,132 |
| 22 May 2009 | INR | 170 | 180.6 | 162.5 | 177.05 | 35.41 | +13.5 (+8.25%) | 42,200 |
| 21 May 2009 | INR | 162.25 | 176.95 | 158 | 163.55 | 32.71 | +3.55 (+2.22%) | 55,318 |
| 20 May 2009 | INR | 142 | 162.4 | 139.05 | 160 | 32 | +23.6 (+17.30%) | 53,893 |
| 19 May 2009 | INR | 135 | 140 | 125 | 136.4 | 27.28 | +10.95 (+8.73%) | 23,849 |
| 15 May 2009 | INR | 127 | 128.9 | 124.3 | 125.45 | 25.09 | -1.3 (-1.03%) | 11,244 |
| 14 May 2009 | INR | 124.45 | 127.5 | 121.3 | 126.75 | 25.35 | -0.15 (-0.12%) | 10,625 |
| 13 May 2009 | INR | 128.9 | 135 | 125.2 | 126.9 | 25.38 | +2.9 (+2.34%) | 29,556 |
| 12 May 2009 | INR | 125.85 | 126 | 122.15 | 124 | 24.8 | +0.65 (+0.53%) | 2,215 |
| 11 May 2009 | INR | 130 | 130.85 | 122.1 | 123.35 | 24.67 | -3.95 (-3.10%) | 6,188 |
| 8 May 2009 | INR | 135 | 135 | 125.7 | 127.3 | 25.46 | -2.75 (-2.11%) | 2,936 |
| 7 May 2009 | INR | 130 | 133.9 | 127.1 | 130.05 | 26.01 | +2.8 (+2.20%) | 9,317 |
| 6 May 2009 | INR | 130 | 135.7 | 126 | 127.25 | 25.45 | -1.75 (-1.36%) | 29,512 |
| 5 May 2009 | INR | 132 | 132 | 126.05 | 129 | 25.8 | -1.6 (-1.23%) | 14,115 |
| 4 May 2009 | INR | 127.5 | 135 | 127.5 | 130.6 | 26.12 | +4.6 (+3.65%) | 41,268 |
| 29 Apr 2009 | INR | 116 | 126.5 | 116 | 126 | 25.2 | +6.15 (+5.13%) | 11,261 |
| 28 Apr 2009 | INR | 124 | 126 | 119 | 119.85 | 23.97 | -2.15 (-1.76%) | 12,468 |
| 27 Apr 2009 | INR | 123 | 124 | 119.1 | 122 | 24.4 | +2.65 (+2.22%) | 11,044 |
| 24 Apr 2009 | INR | 113 | 123.7 | 113 | 119.35 | 23.87 | +5.55 (+4.88%) | 19,558 |
| 23 Apr 2009 | INR | 114.25 | 115.65 | 113.3 | 113.8 | 22.76 | +0.35 (+0.31%) | 3,690 |
| 22 Apr 2009 | INR | 112.95 | 122.3 | 109.25 | 113.45 | 22.69 | +2.25 (+2.02%) | 32,517 |
| 21 Apr 2009 | INR | 107.5 | 112 | 107.5 | 111.2 | 22.24 | +1.3 (+1.18%) | 5,371 |
| 20 Apr 2009 | INR | 110 | 113.35 | 107.3 | 109.9 | 21.98 | +1.3 (+1.20%) | 8,017 |
| 17 Apr 2009 | INR | 113.5 | 114 | 108 | 108.6 | 21.72 | -2.4 (-2.16%) | 7,478 |
| 16 Apr 2009 | INR | 126.5 | 127.5 | 108.25 | 111 | 22.2 | -7.9 (-6.64%) | 18,988 |
| 15 Apr 2009 | INR | 104.1 | 118.9 | 104.1 | 118.9 | 23.78 | +10.8 (+9.99%) | 17,014 |
| 13 Apr 2009 | INR | 112 | 112.1 | 105 | 108.1 | 21.62 | -2.7 (-2.44%) | 7,018 |
| 9 Apr 2009 | INR | 115 | 117.75 | 108.5 | 110.8 | 22.16 | -3.25 (-2.85%) | 8,945 |
