| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 183 | 186 | 177.3 | 180.9 | 180.9 | +2.15 (+1.20%) | 146,266 |
| 26 May 2009 | INR | 186.9 | 193.5 | 176.1 | 178.75 | 178.75 | -4.8 (-2.62%) | 590,776 |
| 25 May 2009 | INR | 192.75 | 192.75 | 181.5 | 183.55 | 183.55 | -3.35 (-1.79%) | 515,725 |
| 22 May 2009 | INR | 175.5 | 191.8 | 173 | 186.9 | 186.9 | +13.55 (+7.82%) | 950,556 |
| 21 May 2009 | INR | 182 | 188 | 164.05 | 173.35 | 173.35 | +1.35 (+0.78%) | 1,472,279 |
| 20 May 2009 | INR | 145.75 | 172 | 145 | 172 | 172 | +26.25 (+18.01%) | 505,833 |
| 19 May 2009 | INR | 165 | 165 | 144 | 145.75 | 145.75 | +5.4 (+3.85%) | 217,573 |
| 15 May 2009 | INR | 143.1 | 146.5 | 137.9 | 140.35 | 140.35 | -1 (-0.71%) | 223,124 |
| 14 May 2009 | INR | 136 | 143.7 | 134 | 141.35 | 141.35 | +2.95 (+2.13%) | 111,047 |
| 13 May 2009 | INR | 144.9 | 145 | 136.75 | 138.4 | 138.4 | -1.05 (-0.75%) | 60,050 |
| 12 May 2009 | INR | 138.8 | 144.5 | 137.5 | 139.45 | 139.45 | +0.6 (+0.43%) | 63,062 |
| 11 May 2009 | INR | 147.5 | 149 | 138 | 138.85 | 138.85 | -7.5 (-5.12%) | 89,437 |
| 8 May 2009 | INR | 150 | 158 | 144.1 | 146.35 | 146.35 | -4.35 (-2.89%) | 64,550 |
| 7 May 2009 | INR | 155 | 155 | 142.1 | 150.7 | 150.7 | +2.35 (+1.58%) | 55,224 |
| 6 May 2009 | INR | 148 | 165.5 | 146 | 148.35 | 148.35 | +0.6 (+0.41%) | 340,256 |
| 5 May 2009 | INR | 148.5 | 150.75 | 147 | 147.75 | 147.75 | -0.65 (-0.44%) | 16,521 |
| 4 May 2009 | INR | 152 | 157 | 145 | 148.4 | 148.4 | -3.15 (-2.08%) | 88,407 |
| 29 Apr 2009 | INR | 148 | 154.9 | 143 | 151.55 | 151.55 | +5.25 (+3.59%) | 54,679 |
| 28 Apr 2009 | INR | 144.7 | 148 | 142.7 | 146.3 | 146.3 | +1.8 (+1.25%) | 31,694 |
| 27 Apr 2009 | INR | 145.7 | 149.8 | 143.5 | 144.5 | 144.5 | -1.4 (-0.96%) | 16,645 |
| 24 Apr 2009 | INR | 146 | 152.95 | 142.1 | 145.9 | 145.9 | -0.2 (-0.14%) | 48,780 |
| 23 Apr 2009 | INR | 145 | 148 | 141.35 | 146.1 | 146.1 | +2.3 (+1.60%) | 20,979 |
| 22 Apr 2009 | INR | 149 | 151.9 | 143.8 | 143.8 | 143.8 | -4.4 (-2.97%) | 22,485 |
| 21 Apr 2009 | INR | 148 | 150 | 143 | 148.2 | 148.2 | +0.15 (+0.10%) | 28,070 |
| 20 Apr 2009 | INR | 157 | 157 | 145.55 | 148.05 | 148.05 | -7.2 (-4.64%) | 57,056 |
| 17 Apr 2009 | INR | 158 | 173 | 153 | 155.25 | 155.25 | +0.25 (+0.16%) | 195,831 |
| 16 Apr 2009 | INR | 152.3 | 161.8 | 145.8 | 155 | 155 | +3.9 (+2.58%) | 97,209 |
| 15 Apr 2009 | INR | 142 | 154.9 | 141.15 | 151.1 | 151.1 | +7 (+4.86%) | 73,060 |
| 13 Apr 2009 | INR | 147.95 | 152.4 | 142.5 | 144.1 | 144.1 | -1.2 (-0.83%) | 129,816 |
| 9 Apr 2009 | INR | 139.25 | 146.4 | 133 | 145.3 | 145.3 | +6.45 (+4.65%) | 74,005 |
