| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | INR | 480.5 | 487.6 | 460.25 | 463.25 | 231.625 | -17.25 (-3.59%) | 210,589 |
| 27 May 2009 | INR | 450 | 485 | 450 | 480.5 | 240.25 | +40.9 (+9.30%) | 515,043 |
| 26 May 2009 | INR | 486.1 | 490 | 429 | 439.6 | 219.8 | -42.35 (-8.79%) | 427,377 |
| 25 May 2009 | INR | 481 | 502.9 | 462.9 | 481.95 | 240.975 | +7.65 (+1.61%) | 728,751 |
| 22 May 2009 | INR | 421 | 493 | 419.9 | 474.3 | 237.15 | +58 (+13.93%) | 1,363,703 |
| 21 May 2009 | INR | 382.5 | 435 | 382.5 | 416.3 | 208.15 | +31.3 (+8.13%) | 728,017 |
| 20 May 2009 | INR | 364.7 | 390 | 360 | 385 | 192.5 | +20.3 (+5.57%) | 280,752 |
| 19 May 2009 | INR | 401.15 | 425 | 357.15 | 364.7 | 182.35 | -20.3 (-5.27%) | 253,585 |
| 18 May 2009 | INR | 0 | 410 | 375 | 385 | 192.5 | +22.75 (+6.28%) | 112 |
| 15 May 2009 | INR | 370 | 371.4 | 360 | 362.25 | 181.125 | +0.7 (+0.19%) | 198,969 |
| 14 May 2009 | INR | 351 | 367.5 | 349 | 361.55 | 180.775 | +0.9 (+0.25%) | 146,645 |
| 13 May 2009 | INR | 360 | 372.5 | 358 | 360.65 | 180.325 | +3.9 (+1.09%) | 429,262 |
| 12 May 2009 | INR | 345.5 | 361.5 | 341 | 356.75 | 178.375 | +6.9 (+1.97%) | 280,264 |
| 11 May 2009 | INR | 358 | 364 | 344.25 | 349.85 | 174.925 | -2.95 (-0.84%) | 320,718 |
| 8 May 2009 | INR | 349 | 359.9 | 342 | 352.8 | 176.4 | +9.4 (+2.74%) | 625,391 |
| 7 May 2009 | INR | 334.1 | 347.75 | 332 | 343.4 | 171.7 | +12.35 (+3.73%) | 327,424 |
| 6 May 2009 | INR | 335.1 | 344.5 | 328 | 331.05 | 165.525 | -2.6 (-0.78%) | 304,827 |
| 5 May 2009 | INR | 333 | 352.85 | 329.15 | 333.65 | 166.825 | -1.95 (-0.58%) | 435,809 |
| 4 May 2009 | INR | 331.25 | 343 | 326 | 335.6 | 167.8 | +7.65 (+2.33%) | 349,351 |
| 29 Apr 2009 | INR | 320 | 332 | 315 | 327.95 | 163.975 | +9.75 (+3.06%) | 273,720 |
| 28 Apr 2009 | INR | 330 | 347 | 315.1 | 318.2 | 159.1 | -10.15 (-3.09%) | 384,793 |
| 27 Apr 2009 | INR | 340 | 344 | 324.95 | 328.35 | 164.175 | -11.45 (-3.37%) | 188,499 |
| 24 Apr 2009 | INR | 335 | 345.2 | 327 | 339.8 | 169.9 | +7.1 (+2.13%) | 464,017 |
| 23 Apr 2009 | INR | 306.3 | 335.8 | 298 | 332.7 | 166.35 | +26.4 (+8.62%) | 711,553 |
| 22 Apr 2009 | INR | 320 | 325 | 302.15 | 306.3 | 153.15 | -11.8 (-3.71%) | 268,100 |
| 21 Apr 2009 | INR | 324.8 | 335 | 314 | 318.1 | 159.05 | -15.85 (-4.75%) | 363,030 |
| 20 Apr 2009 | INR | 329 | 345.8 | 325 | 333.95 | 166.975 | -0.9 (-0.27%) | 351,079 |
| 17 Apr 2009 | INR | 355.25 | 360 | 329 | 334.85 | 167.425 | -14.9 (-4.26%) | 405,767 |
| 16 Apr 2009 | INR | 377.4 | 378 | 345 | 349.75 | 174.875 | -18.85 (-5.11%) | 633,899 |
| 15 Apr 2009 | INR | 355 | 385 | 329 | 368.6 | 184.3 | +9.15 (+2.55%) | 1,484,096 |
