| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 263 | 265.95 | 250.05 | 261.3 | 261.3 | +10.35 (+4.12%) | 45,615 |
| 26 May 2009 | INR | 269.5 | 272 | 249.05 | 250.95 | 250.95 | -12.65 (-4.80%) | 53,926 |
| 25 May 2009 | INR | 269 | 273.4 | 261.1 | 263.6 | 263.6 | +3.7 (+1.42%) | 77,914 |
| 22 May 2009 | INR | 270.25 | 270.25 | 252.15 | 259.9 | 259.9 | -11.75 (-4.33%) | 62,315 |
| 21 May 2009 | INR | 267.4 | 280 | 254 | 271.65 | 271.65 | +4.25 (+1.59%) | 127,149 |
| 20 May 2009 | INR | 259.9 | 271 | 259.9 | 267.4 | 267.4 | +11 (+4.29%) | 70,818 |
| 19 May 2009 | INR | 255 | 264.2 | 222 | 256.4 | 256.4 | +54.75 (+27.15%) | 187,547 |
| 15 May 2009 | INR | 206 | 208 | 200.15 | 201.65 | 201.65 | -0.45 (-0.22%) | 48,252 |
| 14 May 2009 | INR | 200 | 206.8 | 197.15 | 202.1 | 202.1 | -3.9 (-1.89%) | 25,849 |
| 13 May 2009 | INR | 214.9 | 214.9 | 202 | 206 | 206 | +1.75 (+0.86%) | 53,235 |
| 12 May 2009 | INR | 201.1 | 208.2 | 197.35 | 204.25 | 204.25 | -0.6 (-0.29%) | 54,129 |
| 11 May 2009 | INR | 222 | 226 | 202.1 | 204.85 | 204.85 | -12.5 (-5.75%) | 64,376 |
| 8 May 2009 | INR | 226.9 | 241 | 215.25 | 217.35 | 217.35 | -2.2 (-1.00%) | 132,887 |
| 7 May 2009 | INR | 206 | 226.2 | 206 | 219.55 | 219.55 | +15.45 (+7.57%) | 102,310 |
| 6 May 2009 | INR | 198.25 | 208.95 | 198.25 | 204.1 | 204.1 | +3.85 (+1.92%) | 49,569 |
| 5 May 2009 | INR | 203.4 | 204.9 | 194.25 | 200.25 | 200.25 | +5.1 (+2.61%) | 45,852 |
| 4 May 2009 | INR | 186 | 202 | 186 | 195.15 | 195.15 | +10.15 (+5.49%) | 42,546 |
| 29 Apr 2009 | INR | 189.9 | 189.9 | 180.1 | 185 | 185 | +2.4 (+1.31%) | 24,857 |
| 28 Apr 2009 | INR | 190 | 190 | 181 | 182.6 | 182.6 | -3.35 (-1.80%) | 38,641 |
| 27 Apr 2009 | INR | 192.1 | 195.45 | 185 | 185.95 | 185.95 | -6.05 (-3.15%) | 8,829 |
| 24 Apr 2009 | INR | 190.5 | 200 | 190.5 | 192 | 192 | +3.65 (+1.94%) | 39,824 |
| 23 Apr 2009 | INR | 192.25 | 197.8 | 187 | 188.35 | 188.35 | -4.7 (-2.43%) | 43,707 |
| 22 Apr 2009 | INR | 201 | 206 | 192 | 193.05 | 193.05 | -4.95 (-2.50%) | 18,717 |
| 21 Apr 2009 | INR | 199.45 | 206.9 | 186 | 198 | 198 | -1.45 (-0.73%) | 58,681 |
| 20 Apr 2009 | INR | 200 | 205.95 | 197.1 | 199.45 | 199.45 | +3.2 (+1.63%) | 45,623 |
| 17 Apr 2009 | INR | 191.65 | 201.95 | 191 | 196.25 | 196.25 | +9.6 (+5.14%) | 63,862 |
| 16 Apr 2009 | INR | 205.8 | 210.4 | 184 | 186.65 | 186.65 | -15.7 (-7.76%) | 81,501 |
| 15 Apr 2009 | INR | 200 | 211.5 | 200 | 202.35 | 202.35 | -0.45 (-0.22%) | 64,481 |
| 13 Apr 2009 | INR | 195.45 | 210 | 190.2 | 202.8 | 202.8 | +12.45 (+6.54%) | 121,981 |
| 9 Apr 2009 | INR | 194.7 | 199 | 184.6 | 190.35 | 190.35 | +0.2 (+0.11%) | 117,740 |
