| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 755 | 774 | 725 | 730.2 | 730.2 | -11.85 (-1.60%) | 7,519 |
| 25 May 2009 | INR | 755 | 772.9 | 732 | 742.05 | 742.05 | -10.9 (-1.45%) | 4,532 |
| 22 May 2009 | INR | 740 | 785 | 740 | 752.95 | 752.95 | +9.7 (+1.31%) | 6,827 |
| 21 May 2009 | INR | 780 | 838 | 736.25 | 743.25 | 743.25 | -34.8 (-4.47%) | 40,045 |
| 20 May 2009 | INR | 729.9 | 809.9 | 701 | 778.05 | 778.05 | +86.35 (+12.48%) | 31,500 |
| 19 May 2009 | INR | 705 | 750 | 601 | 691.7 | 691.7 | +72.2 (+11.65%) | 24,230 |
| 15 May 2009 | INR | 635 | 655 | 614 | 619.5 | 619.5 | -13.05 (-2.06%) | 6,353 |
| 14 May 2009 | INR | 625 | 663.05 | 615 | 632.55 | 632.55 | -12.55 (-1.95%) | 19,495 |
| 13 May 2009 | INR | 608.95 | 690 | 608.95 | 645.1 | 645.1 | +46 (+7.68%) | 90,665 |
| 12 May 2009 | INR | 572.5 | 652 | 572.5 | 599.1 | 599.1 | +10.65 (+1.81%) | 46,111 |
| 11 May 2009 | INR | 640 | 640 | 581 | 588.45 | 588.45 | -39.75 (-6.33%) | 5,862 |
| 8 May 2009 | INR | 568.1 | 644.8 | 555 | 628.2 | 628.2 | +64.45 (+11.43%) | 49,371 |
| 7 May 2009 | INR | 557.85 | 588.7 | 551.5 | 563.75 | 563.75 | +15.65 (+2.86%) | 8,374 |
| 6 May 2009 | INR | 569.9 | 575 | 545.1 | 548.1 | 548.1 | -11.45 (-2.05%) | 3,651 |
| 5 May 2009 | INR | 550 | 570 | 535.05 | 559.55 | 559.55 | +19.55 (+3.62%) | 12,527 |
| 4 May 2009 | INR | 535 | 552 | 525 | 540 | 540 | +20.95 (+4.04%) | 8,881 |
| 29 Apr 2009 | INR | 507.5 | 537.75 | 506 | 519.05 | 519.05 | +13.1 (+2.59%) | 7,279 |
| 28 Apr 2009 | INR | 515 | 564.7 | 501.05 | 505.95 | 505.95 | +4.95 (+0.99%) | 15,924 |
| 27 Apr 2009 | INR | 510 | 540 | 500 | 501 | 501 | -0.8 (-0.16%) | 1,165 |
| 24 Apr 2009 | INR | 499 | 509.9 | 495 | 501.8 | 501.8 | +1.8 (+0.36%) | 1,112 |
| 23 Apr 2009 | INR | 503 | 506.95 | 500 | 500 | 500 | -3.55 (-0.70%) | 1,134 |
| 22 Apr 2009 | INR | 510 | 512 | 500.05 | 503.55 | 503.55 | -4.45 (-0.88%) | 689 |
| 21 Apr 2009 | INR | 514.85 | 515 | 500 | 508 | 508 | -5.5 (-1.07%) | 756 |
| 20 Apr 2009 | INR | 529.9 | 535 | 504.05 | 513.5 | 513.5 | +9.1 (+1.80%) | 1,676 |
| 17 Apr 2009 | INR | 506.1 | 529.9 | 500 | 504.4 | 504.4 | -1.2 (-0.24%) | 3,684 |
| 16 Apr 2009 | INR | 565 | 570 | 490 | 505.6 | 505.6 | -40.35 (-7.39%) | 4,976 |
| 15 Apr 2009 | INR | 540 | 560 | 531.05 | 545.95 | 545.95 | +7.5 (+1.39%) | 12,198 |
| 13 Apr 2009 | INR | 506 | 565.9 | 496 | 538.45 | 538.45 | +53.4 (+11.01%) | 24,701 |
| 9 Apr 2009 | INR | 498 | 498 | 485.05 | 485.05 | 485.05 | -4.05 (-0.83%) | 768 |
| 8 Apr 2009 | INR | 475 | 494.95 | 462.05 | 489.1 | 489.1 | +9.85 (+2.06%) | 2,024 |
