| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 142.75 | 144.3 | 136.05 | 140.6 | 140.6 | +2.75 (+1.99%) | 26,240 |
| 26 May 2009 | INR | 146 | 152.9 | 136.2 | 137.85 | 137.85 | -6.25 (-4.34%) | 25,950 |
| 25 May 2009 | INR | 131 | 153 | 130 | 144.1 | 144.1 | +11.25 (+8.47%) | 54,426 |
| 22 May 2009 | INR | 130.6 | 136 | 130.6 | 132.85 | 132.85 | +0.2 (+0.15%) | 7,760 |
| 21 May 2009 | INR | 134.1 | 138.4 | 132.05 | 132.65 | 132.65 | +1.95 (+1.49%) | 9,516 |
| 20 May 2009 | INR | 128.95 | 133 | 123.35 | 130.7 | 130.7 | +5.55 (+4.43%) | 12,815 |
| 19 May 2009 | INR | 133 | 139.4 | 122.3 | 125.15 | 125.15 | -1.65 (-1.30%) | 25,095 |
| 15 May 2009 | INR | 135 | 135 | 126.4 | 126.8 | 126.8 | -6.35 (-4.77%) | 8,213 |
| 14 May 2009 | INR | 128 | 134.4 | 128 | 133.15 | 133.15 | +1.5 (+1.14%) | 8,833 |
| 13 May 2009 | INR | 128.65 | 139.9 | 128.65 | 131.65 | 131.65 | +3.15 (+2.45%) | 34,089 |
| 12 May 2009 | INR | 123.8 | 130 | 123 | 128.5 | 128.5 | +6.5 (+5.33%) | 10,902 |
| 11 May 2009 | INR | 124.4 | 127 | 120 | 122 | 122 | +1 (+0.83%) | 9,685 |
| 8 May 2009 | INR | 116.4 | 124 | 114.05 | 121 | 121 | +4.35 (+3.73%) | 18,668 |
| 7 May 2009 | INR | 111.1 | 117.9 | 111 | 116.65 | 116.65 | +3.95 (+3.50%) | 7,661 |
| 6 May 2009 | INR | 115.1 | 118 | 112.05 | 112.7 | 112.7 | -3 (-2.59%) | 9,516 |
| 5 May 2009 | INR | 116 | 122 | 114 | 115.7 | 115.7 | -1.45 (-1.24%) | 10,185 |
| 4 May 2009 | INR | 116.7 | 119.9 | 116.05 | 117.15 | 117.15 | +0.65 (+0.56%) | 4,638 |
| 29 Apr 2009 | INR | 115.15 | 119.45 | 115.15 | 116.5 | 116.5 | -1 (-0.85%) | 5,813 |
| 28 Apr 2009 | INR | 119.4 | 121.4 | 116.1 | 117.5 | 117.5 | -1.8 (-1.51%) | 3,117 |
| 27 Apr 2009 | INR | 123.7 | 124.9 | 119.25 | 119.3 | 119.3 | -3.35 (-2.73%) | 4,229 |
| 24 Apr 2009 | INR | 115.25 | 124.4 | 115.25 | 122.65 | 122.65 | +6.4 (+5.51%) | 12,592 |
| 23 Apr 2009 | INR | 114 | 116.75 | 113.7 | 116.25 | 116.25 | +3 (+2.65%) | 1,978 |
| 22 Apr 2009 | INR | 116 | 118.6 | 111.05 | 113.25 | 113.25 | -1.5 (-1.31%) | 4,554 |
| 21 Apr 2009 | INR | 112 | 118.4 | 110 | 114.75 | 114.75 | +2.05 (+1.82%) | 5,437 |
| 20 Apr 2009 | INR | 115.05 | 116 | 110 | 112.7 | 112.7 | -1.4 (-1.23%) | 8,193 |
| 17 Apr 2009 | INR | 116.3 | 118.75 | 112.1 | 114.1 | 114.1 | -1.6 (-1.38%) | 9,444 |
| 16 Apr 2009 | INR | 123.25 | 125 | 114.55 | 115.7 | 115.7 | -11.55 (-9.08%) | 17,537 |
| 15 Apr 2009 | INR | 144.6 | 146.45 | 120 | 127.25 | 127.25 | +4.65 (+3.79%) | 26,615 |
| 13 Apr 2009 | INR | 107 | 124.5 | 103.1 | 122.6 | 122.6 | +18.85 (+18.17%) | 40,585 |
| 9 Apr 2009 | INR | 108 | 115 | 102.3 | 103.75 | 103.75 | +0.3 (+0.29%) | 15,450 |
