| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 176 | 185 | 172.55 | 179.95 | 179.95 | +4.45 (+2.54%) | 46,760 |
| 22 May 2009 | INR | 176 | 189.9 | 172.25 | 175.5 | 175.5 | +0.5 (+0.29%) | 36,610 |
| 21 May 2009 | INR | 175.05 | 184 | 175 | 175 | 175 | 0.0 (0.0%) | 81,210 |
| 20 May 2009 | INR | 175 | 175.05 | 174.8 | 175 | 175 | -4.7 (-2.62%) | 45,530 |
| 19 May 2009 | INR | 180 | 206 | 170 | 179.7 | 179.7 | +7.8 (+4.54%) | 24,120 |
| 18 May 2009 | INR | 0 | 0 | 0 | 171.9 | 171.9 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 174.8 | 174.8 | 169.95 | 171.9 | 171.9 | -2.05 (-1.18%) | 36,510 |
| 14 May 2009 | INR | 170 | 173.95 | 170 | 173.95 | 173.95 | -1.55 (-0.88%) | 45,500 |
| 13 May 2009 | INR | 174.05 | 180 | 174.05 | 175.5 | 175.5 | -1 (-0.57%) | 16,210 |
| 12 May 2009 | INR | 174.05 | 180 | 174 | 176.5 | 176.5 | +1.5 (+0.86%) | 46,180 |
| 11 May 2009 | INR | 173 | 179 | 168 | 175 | 175 | +0.3 (+0.17%) | 27,500 |
| 8 May 2009 | INR | 174.5 | 180 | 165 | 174.7 | 174.7 | -5 (-2.78%) | 25,280 |
| 7 May 2009 | INR | 172.75 | 183.9 | 171.9 | 179.7 | 179.7 | +7.4 (+4.29%) | 53,460 |
| 6 May 2009 | INR | 174.05 | 177.95 | 172 | 172.3 | 172.3 | -2.7 (-1.54%) | 27,260 |
| 5 May 2009 | INR | 174.15 | 184.4 | 174 | 175 | 175 | -9.9 (-5.35%) | 45,670 |
| 4 May 2009 | INR | 175.5 | 184.9 | 175.5 | 184.9 | 184.9 | +10.4 (+5.96%) | 18,330 |
| 1 May 2009 | INR | 0 | 0 | 0 | 174.5 | 174.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 174.5 | 174.5 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 174.5 | 187 | 174.5 | 174.5 | 174.5 | -4.5 (-2.51%) | 23,590 |
| 28 Apr 2009 | INR | 175.5 | 182.9 | 172.05 | 179 | 179 | -6 (-3.24%) | 59,800 |
| 27 Apr 2009 | INR | 168.9 | 187.95 | 168.2 | 185 | 185 | +6.5 (+3.64%) | 18,910 |
| 24 Apr 2009 | INR | 184.5 | 184.9 | 168.1 | 178.5 | 178.5 | +10.5 (+6.25%) | 14,400 |
| 23 Apr 2009 | INR | 168 | 168.25 | 168 | 168 | 168 | +1 (+0.60%) | 18,500 |
| 22 Apr 2009 | INR | 167 | 170 | 167 | 167 | 167 | 0.0 (0.0%) | 12,010 |
| 21 Apr 2009 | INR | 167 | 173 | 167 | 167 | 167 | -4.05 (-2.37%) | 23,500 |
| 20 Apr 2009 | INR | 154.2 | 185 | 154.2 | 171.05 | 171.05 | +0.05 (+0.03%) | 14,720 |
| 17 Apr 2009 | INR | 171 | 171 | 171 | 171 | 171 | +1 (+0.59%) | 500 |
| 16 Apr 2009 | INR | 157.55 | 170 | 157.55 | 170 | 170 | -5 (-2.86%) | 410 |
| 15 Apr 2009 | INR | 175 | 175 | 175 | 175 | 175 | 0.0 (0.0%) | 100 |
| 14 Apr 2009 | INR | 0 | 0 | 0 | 175 | 175 | 0.0 (0.0%) | 0 |
