| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 296 | 307 | 294 | 297.9 | 297.9 | +5.9 (+2.02%) | 26,186 |
| 22 May 2009 | INR | 295 | 304.9 | 280.1 | 292 | 292 | -1.6 (-0.54%) | 29,816 |
| 21 May 2009 | INR | 305 | 313.8 | 290 | 293.6 | 293.6 | -3.1 (-1.04%) | 52,735 |
| 20 May 2009 | INR | 268.75 | 305 | 265 | 296.7 | 296.7 | +32.85 (+12.45%) | 108,909 |
| 19 May 2009 | INR | 290 | 291 | 240 | 263.85 | 263.85 | +0.3 (+0.11%) | 81,224 |
| 15 May 2009 | INR | 257 | 270 | 236 | 263.55 | 263.55 | +14 (+5.61%) | 56,508 |
| 14 May 2009 | INR | 233.35 | 253 | 233.35 | 249.55 | 249.55 | +8.95 (+3.72%) | 43,104 |
| 13 May 2009 | INR | 238 | 242.1 | 234 | 240.6 | 240.6 | +7.4 (+3.17%) | 40,537 |
| 12 May 2009 | INR | 230 | 241.95 | 230 | 233.2 | 233.2 | -0.75 (-0.32%) | 15,554 |
| 11 May 2009 | INR | 246.5 | 248.4 | 232 | 233.95 | 233.95 | -8.1 (-3.35%) | 15,376 |
| 8 May 2009 | INR | 248.9 | 248.9 | 240 | 242.05 | 242.05 | -4.3 (-1.75%) | 20,575 |
| 7 May 2009 | INR | 241.5 | 252.5 | 239 | 246.35 | 246.35 | +8.4 (+3.53%) | 80,733 |
| 6 May 2009 | INR | 233 | 245 | 221 | 237.95 | 237.95 | +5.7 (+2.45%) | 151,218 |
| 5 May 2009 | INR | 269 | 269 | 228 | 232.25 | 232.25 | -42.55 (-15.48%) | 170,581 |
| 4 May 2009 | INR | 305.05 | 305.05 | 268.65 | 274.8 | 274.8 | -24.85 (-8.29%) | 10,817 |
| 29 Apr 2009 | INR | 286 | 317.8 | 286 | 299.65 | 299.65 | +13.05 (+4.55%) | 26,271 |
| 28 Apr 2009 | INR | 290 | 295 | 271 | 286.6 | 286.6 | +6.45 (+2.30%) | 5,375 |
| 27 Apr 2009 | INR | 287.5 | 293.8 | 280.15 | 280.15 | 280.15 | -10.25 (-3.53%) | 2,978 |
| 24 Apr 2009 | INR | 295 | 298 | 283.2 | 290.4 | 290.4 | -4.7 (-1.59%) | 9,726 |
| 23 Apr 2009 | INR | 303.4 | 308 | 289 | 295.1 | 295.1 | -11.4 (-3.72%) | 5,061 |
| 22 Apr 2009 | INR | 314 | 319.2 | 302.3 | 306.5 | 306.5 | -15.05 (-4.68%) | 14,594 |
| 21 Apr 2009 | INR | 321 | 331.85 | 320.15 | 321.55 | 321.55 | -6.8 (-2.07%) | 50,977 |
| 20 Apr 2009 | INR | 325 | 335 | 323.9 | 328.35 | 328.35 | +7.8 (+2.43%) | 194,981 |
| 17 Apr 2009 | INR | 310.5 | 328 | 310.5 | 320.55 | 320.55 | +10.05 (+3.24%) | 287,830 |
| 16 Apr 2009 | INR | 324 | 324.95 | 308.8 | 310.5 | 310.5 | -6.95 (-2.19%) | 41,330 |
| 15 Apr 2009 | INR | 315 | 324.9 | 314.6 | 317.45 | 317.45 | +1.6 (+0.51%) | 84,992 |
| 13 Apr 2009 | INR | 311.5 | 316.9 | 309.25 | 315.85 | 315.85 | +7.1 (+2.30%) | 31,997 |
| 9 Apr 2009 | INR | 309 | 310.75 | 308.05 | 308.75 | 308.75 | +0.7 (+0.23%) | 12,619 |
| 8 Apr 2009 | INR | 308 | 309.95 | 302.2 | 308.05 | 308.05 | -0.45 (-0.15%) | 9,611 |
| 6 Apr 2009 | INR | 305.9 | 312 | 305.9 | 308.5 | 308.5 | +1.45 (+0.47%) | 23,123 |
