| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2009 | INR | 663.9 | 715.3 | 630.05 | 693.15 | 69.315 | +42.85 (+6.59%) | 48,530 |
| 8 Jun 2009 | INR | 688.8 | 727.9 | 645 | 650.3 | 65.03 | -19.7 (-2.94%) | 131,530 |
| 5 Jun 2009 | INR | 686.95 | 687 | 670 | 670 | 67 | +6.6 (+0.99%) | 65,090 |
| 4 Jun 2009 | INR | 654.7 | 675 | 648 | 663.4 | 66.34 | +21.2 (+3.30%) | 109,790 |
| 3 Jun 2009 | INR | 674.95 | 674.95 | 642.2 | 642.2 | 64.22 | -19.8 (-2.99%) | 148,800 |
| 2 Jun 2009 | INR | 685 | 685 | 660 | 662 | 66.2 | -23 (-3.36%) | 8,140 |
| 1 Jun 2009 | INR | 698.6 | 700 | 670 | 685 | 68.5 | +14.25 (+2.12%) | 564,340 |
| 29 May 2009 | INR | 700 | 700 | 660 | 670.75 | 67.075 | -18 (-2.61%) | 21,980 |
| 28 May 2009 | INR | 650.1 | 714 | 650.1 | 688.75 | 68.875 | +39.65 (+6.11%) | 72,180 |
| 27 May 2009 | INR | 599 | 649.55 | 592 | 649.1 | 64.91 | +58.6 (+9.92%) | 107,180 |
| 26 May 2009 | INR | 600 | 604.9 | 575 | 590.5 | 59.05 | +7.5 (+1.29%) | 22,070 |
| 25 May 2009 | INR | 625 | 625 | 583 | 583 | 58.3 | -16.9 (-2.82%) | 99,410 |
| 22 May 2009 | INR | 605 | 606.9 | 578 | 599.9 | 59.99 | -0.15 (-0.02%) | 536,940 |
| 21 May 2009 | INR | 601 | 622.8 | 570 | 600.05 | 60.005 | -4.85 (-0.80%) | 35,980 |
| 20 May 2009 | INR | 572.95 | 620.15 | 545 | 604.9 | 60.49 | +70.5 (+13.19%) | 60,420 |
| 19 May 2009 | INR | 550 | 567.95 | 511 | 534.4 | 53.44 | +59.4 (+12.51%) | 41,180 |
| 18 May 2009 | INR | 0 | 0 | 0 | 475 | 47.5 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 484 | 500 | 465 | 475 | 47.5 | +12.5 (+2.70%) | 58,000 |
| 14 May 2009 | INR | 405 | 473.8 | 405 | 462.5 | 46.25 | +52.5 (+12.80%) | 109,910 |
| 13 May 2009 | INR | 400 | 412.75 | 399 | 410 | 41 | +3.4 (+0.84%) | 7,320 |
| 12 May 2009 | INR | 385.3 | 410 | 385.3 | 406.6 | 40.66 | +11.1 (+2.81%) | 2,580 |
| 11 May 2009 | INR | 385 | 399.9 | 385 | 395.5 | 39.55 | -4.45 (-1.11%) | 29,590 |
| 8 May 2009 | INR | 407 | 408 | 395 | 399.95 | 39.995 | -0.05 (-0.01%) | 35,250 |
| 7 May 2009 | INR | 393 | 408 | 387.1 | 400 | 40 | +19.6 (+5.15%) | 28,930 |
| 6 May 2009 | INR | 385 | 415.05 | 380.4 | 380.4 | 38.04 | -9.6 (-2.46%) | 376,810 |
| 5 May 2009 | INR | 389.4 | 419 | 380.15 | 390 | 39 | +7.45 (+1.95%) | 40,940 |
| 4 May 2009 | INR | 377.05 | 408.9 | 377.05 | 382.55 | 38.255 | +7.45 (+1.99%) | 10,910 |
| 1 May 2009 | INR | 0 | 0 | 0 | 375.1 | 37.51 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 375.1 | 37.51 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 389 | 389 | 374 | 375.1 | 37.51 | +0.1 (+0.03%) | 120,520 |
