| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 341.25 | 367.5 | 340 | 365.5 | 365.5 | +28.6 (+8.49%) | 6,661,602 |
| 26 May 2009 | INR | 352.05 | 360.5 | 332.55 | 336.9 | 336.9 | -15.15 (-4.30%) | 4,261,953 |
| 25 May 2009 | INR | 334 | 355.55 | 334 | 352.05 | 352.05 | +18.1 (+5.42%) | 5,678,658 |
| 22 May 2009 | INR | 339 | 351 | 325.65 | 333.95 | 333.95 | -8 (-2.34%) | 6,391,263 |
| 21 May 2009 | INR | 355.7 | 367 | 337.25 | 341.95 | 341.95 | -12.85 (-3.62%) | 6,790,886 |
| 20 May 2009 | INR | 379.8 | 381 | 349.5 | 354.8 | 354.8 | -29.9 (-7.77%) | 8,871,910 |
| 19 May 2009 | INR | 345 | 423 | 304 | 384.7 | 384.7 | +59.7 (+18.37%) | 24,075,716 |
| 18 May 2009 | INR | 281.65 | 329 | 275 | 325 | 325 | +66.85 (+25.90%) | 71,747 |
| 15 May 2009 | INR | 252 | 263.75 | 251.5 | 258.15 | 258.15 | +8.95 (+3.59%) | 7,193,224 |
| 14 May 2009 | INR | 229.4 | 251.8 | 222.2 | 249.2 | 249.2 | +16.7 (+7.18%) | 9,236,313 |
| 13 May 2009 | INR | 240.65 | 254.9 | 229.6 | 232.5 | 232.5 | -3.75 (-1.59%) | 179,850,769 |
| 12 May 2009 | INR | 234.8 | 238.6 | 221.25 | 236.25 | 236.25 | +8.1 (+3.55%) | 5,034,677 |
| 11 May 2009 | INR | 232.05 | 244.5 | 226.1 | 228.15 | 228.15 | -12.25 (-5.10%) | 3,411,224 |
| 8 May 2009 | INR | 242.1 | 251.5 | 235.8 | 240.4 | 240.4 | -4.5 (-1.84%) | 5,144,053 |
| 7 May 2009 | INR | 250 | 256.1 | 241 | 244.9 | 244.9 | -1.05 (-0.43%) | 8,364,912 |
| 6 May 2009 | INR | 267 | 269.25 | 241.2 | 245.95 | 245.95 | -14.35 (-5.51%) | 7,483,747 |
| 5 May 2009 | INR | 231.2 | 265.5 | 231 | 260.3 | 260.3 | +26.55 (+11.36%) | 8,525,414 |
| 4 May 2009 | INR | 220 | 241.35 | 220 | 233.75 | 233.75 | +2.85 (+1.23%) | 6,128,424 |
| 29 Apr 2009 | INR | 229.85 | 235.25 | 226.95 | 230.9 | 230.9 | +6.1 (+2.71%) | 3,135,825 |
| 28 Apr 2009 | INR | 244 | 247.55 | 222.85 | 224.8 | 224.8 | -19.05 (-7.81%) | 3,973,162 |
| 27 Apr 2009 | INR | 240.1 | 251.85 | 236.1 | 243.85 | 243.85 | +1.75 (+0.72%) | 4,905,910 |
| 24 Apr 2009 | INR | 237.7 | 248 | 232.8 | 242.1 | 242.1 | +3.95 (+1.66%) | 5,324,094 |
| 23 Apr 2009 | INR | 228 | 240.8 | 222.75 | 238.15 | 238.15 | +11 (+4.84%) | 4,611,501 |
| 22 Apr 2009 | INR | 237.2 | 245.5 | 224.15 | 227.15 | 227.15 | -10.2 (-4.30%) | 5,096,608 |
| 21 Apr 2009 | INR | 220 | 242.7 | 218.6 | 237.35 | 237.35 | +6.55 (+2.84%) | 6,216,617 |
| 20 Apr 2009 | INR | 232 | 240.5 | 225.1 | 230.8 | 230.8 | +0.25 (+0.11%) | 4,384,060 |
| 17 Apr 2009 | INR | 236 | 252.35 | 226.55 | 230.55 | 230.55 | -4.1 (-1.75%) | 5,259,436 |
| 16 Apr 2009 | INR | 260 | 277.5 | 225.5 | 234.65 | 234.65 | -22.15 (-8.63%) | 7,529,171 |
| 15 Apr 2009 | INR | 229.8 | 264.5 | 224 | 256.8 | 256.8 | +23.35 (+10.00%) | 8,155,823 |
| 13 Apr 2009 | INR | 195.25 | 236.9 | 195.25 | 233.45 | 233.45 | +11.2 (+5.04%) | 4,485,244 |
