| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 195 | 204 | 190.5 | 193.4 | 193.4 | +5.45 (+2.90%) | 246,534 |
| 26 May 2009 | INR | 206.75 | 208.9 | 184.4 | 187.95 | 187.95 | -16.3 (-7.98%) | 265,487 |
| 25 May 2009 | INR | 201 | 208 | 200 | 204.25 | 204.25 | +3.95 (+1.97%) | 114,743 |
| 22 May 2009 | INR | 204.9 | 208 | 195 | 200.3 | 200.3 | -2.5 (-1.23%) | 247,248 |
| 21 May 2009 | INR | 213.05 | 218.7 | 200.5 | 202.8 | 202.8 | -11.45 (-5.34%) | 885,253 |
| 20 May 2009 | INR | 197.95 | 218 | 195 | 214.25 | 214.25 | +15.55 (+7.83%) | 628,908 |
| 19 May 2009 | INR | 195.05 | 227 | 180 | 198.7 | 198.7 | +8.7 (+4.58%) | 1,069,569 |
| 18 May 2009 | INR | 0 | 190 | 190 | 190 | 190 | +16.15 (+9.29%) | 600 |
| 15 May 2009 | INR | 174.9 | 179.5 | 171.5 | 173.85 | 173.85 | -0.05 (-0.03%) | 317,014 |
| 14 May 2009 | INR | 161.9 | 175.5 | 161 | 173.9 | 173.9 | +8.7 (+5.27%) | 441,143 |
| 13 May 2009 | INR | 163 | 168.2 | 158.35 | 165.2 | 165.2 | +4.3 (+2.67%) | 251,928 |
| 12 May 2009 | INR | 156.6 | 163.05 | 152.1 | 160.9 | 160.9 | +4.35 (+2.78%) | 241,021 |
| 11 May 2009 | INR | 163.8 | 167.95 | 155.4 | 156.55 | 156.55 | -5.55 (-3.42%) | 87,135 |
| 8 May 2009 | INR | 165 | 170.35 | 160.1 | 162.1 | 162.1 | -2.85 (-1.73%) | 109,858 |
| 7 May 2009 | INR | 165 | 168.4 | 162.15 | 164.95 | 164.95 | +1.4 (+0.86%) | 55,101 |
| 6 May 2009 | INR | 169.1 | 171.95 | 161.5 | 163.55 | 163.55 | -6.25 (-3.68%) | 84,582 |
| 5 May 2009 | INR | 169 | 172.5 | 163.55 | 169.8 | 169.8 | +3.15 (+1.89%) | 312,436 |
| 4 May 2009 | INR | 153.5 | 170 | 153.5 | 166.65 | 166.65 | +12.3 (+7.97%) | 435,263 |
| 29 Apr 2009 | INR | 150.25 | 156.4 | 146.75 | 154.35 | 154.35 | +4.45 (+2.97%) | 406,385 |
| 28 Apr 2009 | INR | 151.15 | 155.9 | 148.25 | 149.9 | 149.9 | -1.8 (-1.19%) | 207,040 |
| 27 Apr 2009 | INR | 157.5 | 158 | 150.8 | 151.7 | 151.7 | -5.8 (-3.68%) | 124,470 |
| 24 Apr 2009 | INR | 158.5 | 160.5 | 155 | 157.5 | 157.5 | +0.8 (+0.51%) | 266,408 |
| 23 Apr 2009 | INR | 156 | 158.3 | 146 | 156.7 | 156.7 | +3.6 (+2.35%) | 379,551 |
| 22 Apr 2009 | INR | 156 | 162 | 151.2 | 153.1 | 153.1 | -3.3 (-2.11%) | 384,203 |
| 21 Apr 2009 | INR | 155.35 | 160 | 150.55 | 156.4 | 156.4 | -5.75 (-3.55%) | 543,696 |
| 20 Apr 2009 | INR | 157 | 165.45 | 156 | 162.15 | 162.15 | +7.55 (+4.88%) | 1,098,896 |
| 17 Apr 2009 | INR | 147.8 | 161.8 | 147 | 154.6 | 154.6 | +10.05 (+6.95%) | 3,177,807 |
| 16 Apr 2009 | INR | 141.9 | 159 | 140 | 144.55 | 144.55 | +5.1 (+3.66%) | 2,908,823 |
| 15 Apr 2009 | INR | 134.5 | 140.35 | 133 | 139.45 | 139.45 | +4.95 (+3.68%) | 530,253 |
| 13 Apr 2009 | INR | 141 | 141 | 133.65 | 134.5 | 134.5 | -3.65 (-2.64%) | 222,346 |
