| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 204.7 | 210 | 197 | 204 | 204 | +5.8 (+2.93%) | 5,200,045 |
| 26 May 2009 | INR | 209.8 | 210 | 193.4 | 198.2 | 198.2 | -7.55 (-3.67%) | 7,167,222 |
| 25 May 2009 | INR | 206.3 | 215 | 204 | 205.75 | 205.75 | -3.65 (-1.74%) | 2,485,943 |
| 22 May 2009 | INR | 204.95 | 213.8 | 202.85 | 209.4 | 209.4 | +4.1 (+2.00%) | 3,445,740 |
| 21 May 2009 | INR | 208 | 215.5 | 200 | 205.3 | 205.3 | -1.15 (-0.56%) | 5,088,417 |
| 20 May 2009 | INR | 201.2 | 220.95 | 200.9 | 206.45 | 206.45 | +6.7 (+3.35%) | 7,378,443 |
| 19 May 2009 | INR | 215 | 221 | 186.1 | 199.75 | 199.75 | +24.75 (+14.14%) | 10,444,690 |
| 18 May 2009 | INR | 0 | 177 | 165 | 175 | 175 | +27 (+18.24%) | 5,586 |
| 15 May 2009 | INR | 150.25 | 155.7 | 145.95 | 148 | 148 | -0.7 (-0.47%) | 4,635,688 |
| 14 May 2009 | INR | 142 | 150.35 | 137.2 | 148.7 | 148.7 | +3.6 (+2.48%) | 4,300,429 |
| 13 May 2009 | INR | 146 | 152.75 | 142.65 | 145.1 | 145.1 | +1.25 (+0.87%) | 8,392,323 |
| 12 May 2009 | INR | 139 | 146.95 | 136.75 | 143.85 | 143.85 | +3.7 (+2.64%) | 6,770,060 |
| 11 May 2009 | INR | 145 | 146.15 | 134.5 | 140.15 | 140.15 | -2.95 (-2.06%) | 3,729,466 |
| 8 May 2009 | INR | 143.1 | 151.55 | 138.85 | 143.1 | 143.1 | +0.2 (+0.14%) | 7,926,743 |
| 7 May 2009 | INR | 144.05 | 145.6 | 138.8 | 142.9 | 142.9 | +3.65 (+2.62%) | 6,522,098 |
| 6 May 2009 | INR | 139.9 | 147.2 | 134.65 | 139.25 | 139.25 | -0.4 (-0.29%) | 8,870,845 |
| 5 May 2009 | INR | 134.25 | 143.7 | 133.2 | 139.65 | 139.65 | +6.8 (+5.12%) | 7,490,480 |
| 4 May 2009 | INR | 132 | 138.7 | 131.5 | 132.85 | 132.85 | +3.8 (+2.94%) | 4,979,993 |
| 29 Apr 2009 | INR | 124.9 | 131.25 | 120.35 | 129.05 | 129.05 | +5.8 (+4.71%) | 7,949,090 |
| 28 Apr 2009 | INR | 132.5 | 134.7 | 121.2 | 123.25 | 123.25 | -7.95 (-6.06%) | 7,197,009 |
| 27 Apr 2009 | INR | 145.9 | 147 | 125 | 131.2 | 131.2 | -16.35 (-11.08%) | 13,166,768 |
| 24 Apr 2009 | INR | 149.55 | 151 | 141.7 | 147.55 | 147.55 | +2 (+1.37%) | 4,752,723 |
| 23 Apr 2009 | INR | 132.1 | 150.3 | 125.4 | 145.55 | 145.55 | +14.5 (+11.06%) | 4,040,636 |
| 22 Apr 2009 | INR | 140.05 | 142.95 | 128.6 | 131.05 | 131.05 | -8.4 (-6.02%) | 2,849,880 |
| 21 Apr 2009 | INR | 124.2 | 141.9 | 124.2 | 139.45 | 139.45 | +7.2 (+5.44%) | 3,603,126 |
| 20 Apr 2009 | INR | 134.7 | 139.9 | 127.2 | 132.25 | 132.25 | +3.45 (+2.68%) | 3,266,705 |
| 17 Apr 2009 | INR | 136.9 | 150.5 | 126 | 128.8 | 128.8 | -6.85 (-5.05%) | 3,867,461 |
| 16 Apr 2009 | INR | 152.4 | 157.9 | 130 | 135.65 | 135.65 | -13.45 (-9.02%) | 4,338,018 |
| 15 Apr 2009 | INR | 138 | 153.5 | 136 | 149.1 | 149.1 | +7.9 (+5.59%) | 3,467,436 |
| 13 Apr 2009 | INR | 140 | 146.5 | 134.55 | 141.2 | 141.2 | +2.85 (+2.06%) | 2,772,184 |
