| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | INR | 349.9 | 355.5 | 337 | 355.5 | 355.5 | +16.6 (+4.90%) | 65,444 |
| 21 May 2009 | INR | 329.75 | 338.9 | 329.75 | 338.9 | 338.9 | +16.1 (+4.99%) | 73,210 |
| 20 May 2009 | INR | 314.75 | 322.8 | 312 | 322.8 | 322.8 | +15.35 (+4.99%) | 58,448 |
| 19 May 2009 | INR | 309.3 | 309.3 | 301.1 | 307.45 | 307.45 | +26.85 (+9.57%) | 75,846 |
| 18 May 2009 | INR | 0 | 0 | 0 | 280.6 | 280.6 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 273.05 | 286.95 | 273.05 | 280.6 | 280.6 | +1.65 (+0.59%) | 17,494 |
| 14 May 2009 | INR | 281 | 294 | 278.95 | 278.95 | 278.95 | -14.65 (-4.99%) | 56,202 |
| 13 May 2009 | INR | 302 | 304.8 | 292.2 | 293.6 | 293.6 | -12.4 (-4.05%) | 21,886 |
| 12 May 2009 | INR | 300 | 317.85 | 292.55 | 306 | 306 | -1.9 (-0.62%) | 37,198 |
| 11 May 2009 | INR | 330 | 339.5 | 307.85 | 307.9 | 307.9 | -16.1 (-4.97%) | 46,562 |
| 8 May 2009 | INR | 309.05 | 324 | 301 | 324 | 324 | +15.4 (+4.99%) | 55,850 |
| 7 May 2009 | INR | 290.15 | 312.55 | 290.15 | 308.6 | 308.6 | +23.6 (+8.28%) | 106,748 |
| 6 May 2009 | INR | 263.9 | 285 | 263.75 | 285 | 285 | +25.9 (+10.00%) | 93,784 |
| 5 May 2009 | INR | 256.9 | 261.9 | 247.75 | 259.1 | 259.1 | +6.5 (+2.57%) | 46,834 |
| 4 May 2009 | INR | 243 | 271 | 243 | 252.6 | 252.6 | -6.6 (-2.55%) | 36,440 |
| 1 May 2009 | INR | 0 | 0 | 0 | 259.2 | 259.2 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 259.2 | 259.2 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 252 | 271.55 | 252 | 259.2 | 259.2 | +12.3 (+4.98%) | 58,270 |
| 28 Apr 2009 | INR | 252 | 261 | 241.15 | 246.9 | 246.9 | -13.1 (-5.04%) | 9,636 |
| 27 Apr 2009 | INR | 277.45 | 277.45 | 251.65 | 260 | 260 | -16.5 (-5.97%) | 17,872 |
| 24 Apr 2009 | INR | 263.3 | 280 | 255 | 276.5 | 276.5 | +11.5 (+4.34%) | 20,448 |
| 23 Apr 2009 | INR | 274 | 278.8 | 260.4 | 265 | 265 | -7.15 (-2.63%) | 19,972 |
| 22 Apr 2009 | INR | 276 | 292 | 261.5 | 272.15 | 272.15 | +2.4 (+0.89%) | 66,522 |
| 21 Apr 2009 | INR | 231.75 | 278 | 231.75 | 269.75 | 269.75 | +30.7 (+12.84%) | 53,228 |
| 20 Apr 2009 | INR | 226 | 240 | 226 | 239.05 | 239.05 | +9.1 (+3.96%) | 19,406 |
| 17 Apr 2009 | INR | 231 | 240 | 222 | 229.95 | 229.95 | +12.6 (+5.80%) | 33,686 |
| 16 Apr 2009 | INR | 250 | 250 | 203 | 217.35 | 217.35 | -21.75 (-9.10%) | 46,582 |
| 15 Apr 2009 | INR | 241.95 | 241.95 | 228.95 | 239.1 | 239.1 | -0.6 (-0.25%) | 32,338 |
| 14 Apr 2009 | INR | 0 | 0 | 0 | 239.7 | 239.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2009 | INR | 220 | 250 | 216 | 239.7 | 239.7 | +25.3 (+11.80%) | 62,938 |
