| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 880 | 883 | 790 | 828 | 165.6 | -37 (-4.28%) | 51,590 |
| 21 May 2009 | INR | 870 | 880 | 835 | 865 | 173 | +38.95 (+4.72%) | 47,070 |
| 20 May 2009 | INR | 870 | 888 | 825 | 826.05 | 165.21 | -31.35 (-3.66%) | 43,360 |
| 19 May 2009 | INR | 900 | 905 | 800.3 | 857.4 | 171.48 | +92.4 (+12.08%) | 50,935 |
| 18 May 2009 | INR | 0 | 0 | 0 | 765 | 153 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 800 | 815 | 765 | 765 | 153 | -11 (-1.42%) | 43,245 |
| 14 May 2009 | INR | 774 | 779 | 758 | 776 | 155.2 | +1.35 (+0.17%) | 52,820 |
| 13 May 2009 | INR | 772 | 775 | 759 | 774.65 | 154.93 | -4.95 (-0.63%) | 45,055 |
| 12 May 2009 | INR | 776 | 779.95 | 765 | 779.6 | 155.92 | -0.3 (-0.04%) | 39,295 |
| 11 May 2009 | INR | 790 | 793 | 759 | 779.9 | 155.98 | +2.9 (+0.37%) | 51,500 |
| 8 May 2009 | INR | 779 | 784 | 762 | 777 | 155.4 | -3 (-0.38%) | 38,250 |
| 7 May 2009 | INR | 780 | 786 | 763 | 780 | 156 | +20 (+2.63%) | 43,285 |
| 6 May 2009 | INR | 773 | 778 | 759 | 760 | 152 | -17 (-2.19%) | 52,740 |
| 5 May 2009 | INR | 779 | 779.95 | 724 | 777 | 155.4 | +7 (+0.91%) | 55,900 |
| 4 May 2009 | INR | 820.05 | 825 | 770 | 770 | 154 | -45.15 (-5.54%) | 44,565 |
| 1 May 2009 | INR | 0 | 0 | 0 | 815.15 | 163.03 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 815.15 | 163.03 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 800 | 824 | 786.5 | 815.15 | 163.03 | +5.15 (+0.64%) | 43,150 |
| 28 Apr 2009 | INR | 786 | 810 | 776 | 810 | 162 | +20 (+2.53%) | 43,840 |
| 27 Apr 2009 | INR | 775 | 800 | 775 | 790 | 158 | +0.05 (+0.01%) | 10,485 |
| 24 Apr 2009 | INR | 780 | 789.95 | 765 | 789.95 | 157.99 | +14.95 (+1.93%) | 17,085 |
| 23 Apr 2009 | INR | 760.5 | 775 | 758 | 775 | 155 | +15 (+1.97%) | 15,555 |
| 22 Apr 2009 | INR | 780 | 782 | 760 | 760 | 152 | -11.4 (-1.48%) | 15,910 |
| 21 Apr 2009 | INR | 760 | 775 | 759 | 771.4 | 154.28 | +2.4 (+0.31%) | 36,350 |
| 20 Apr 2009 | INR | 785 | 785 | 760 | 769 | 153.8 | -7 (-0.90%) | 11,680 |
| 17 Apr 2009 | INR | 766 | 780 | 760 | 776 | 155.2 | -3 (-0.39%) | 11,455 |
| 16 Apr 2009 | INR | 797.5 | 797.5 | 750 | 779 | 155.8 | +1.5 (+0.19%) | 21,470 |
| 15 Apr 2009 | INR | 788 | 788 | 755 | 777.5 | 155.5 | +17.3 (+2.28%) | 19,070 |
| 14 Apr 2009 | INR | 0 | 0 | 0 | 760.2 | 152.04 | 0.0 (0.0%) | 0 |
| 13 Apr 2009 | INR | 755.55 | 794 | 753 | 760.2 | 152.04 | -9.85 (-1.28%) | 63,230 |
