| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 204 | 209.9 | 201.5 | 204.15 | 136.1 | +2.8 (+1.39%) | 816 |
| 26 May 2009 | INR | 210.1 | 215 | 201 | 201.35 | 134.2333 | -4.65 (-2.26%) | 1,538 |
| 25 May 2009 | INR | 205.95 | 206.05 | 200 | 206 | 137.3333 | +4.3 (+2.13%) | 1,522 |
| 22 May 2009 | INR | 194.95 | 201.7 | 185.25 | 201.7 | 134.4667 | +9 (+4.67%) | 10,000 |
| 21 May 2009 | INR | 196.55 | 196.55 | 179.1 | 192.7 | 128.4667 | +5.5 (+2.94%) | 1,824 |
| 20 May 2009 | INR | 187.2 | 187.2 | 187.2 | 187.2 | 124.8 | +8.9 (+4.99%) | 630 |
| 19 May 2009 | INR | 178.3 | 178.3 | 178.3 | 178.3 | 118.8667 | +8.45 (+4.97%) | 830 |
| 15 May 2009 | INR | 162.5 | 169.85 | 162.5 | 169.85 | 113.2333 | +8.05 (+4.98%) | 1,250 |
| 14 May 2009 | INR | 154 | 161.8 | 150 | 161.8 | 107.8667 | +7.8 (+5.06%) | 2,224 |
| 13 May 2009 | INR | 150 | 158 | 150 | 154 | 102.6667 | +3.9 (+2.60%) | 1,888 |
| 12 May 2009 | INR | 154.1 | 154.1 | 150 | 150.1 | 100.0667 | -4 (-2.60%) | 362 |
| 11 May 2009 | INR | 157 | 158 | 154.1 | 154.1 | 102.7333 | -3.1 (-1.97%) | 1,422 |
| 8 May 2009 | INR | 157.05 | 161.95 | 156 | 157.2 | 104.8 | -1.6 (-1.01%) | 257 |
| 7 May 2009 | INR | 160 | 163.45 | 156.7 | 158.8 | 105.8667 | -6.1 (-3.70%) | 1,092 |
| 6 May 2009 | INR | 165 | 166.95 | 160.15 | 164.9 | 109.9333 | -0.1 (-0.06%) | 393 |
| 5 May 2009 | INR | 158.85 | 167 | 158.85 | 165 | 110 | +1.8 (+1.10%) | 1,168 |
| 4 May 2009 | INR | 171 | 172 | 159.15 | 163.2 | 108.8 | -2.35 (-1.42%) | 1,264 |
| 29 Apr 2009 | INR | 171.15 | 171.15 | 165.55 | 165.55 | 110.3667 | -2.45 (-1.46%) | 133 |
| 28 Apr 2009 | INR | 172.5 | 175 | 168 | 168 | 112 | -7 (-4%) | 3,353 |
| 27 Apr 2009 | INR | 182 | 182 | 175 | 175 | 116.6667 | -0.05 (-0.03%) | 596 |
| 24 Apr 2009 | INR | 162 | 177.3 | 162 | 175.05 | 116.7 | +6.1 (+3.61%) | 1,360 |
| 23 Apr 2009 | INR | 180 | 180 | 168.95 | 168.95 | 112.6333 | -8.85 (-4.98%) | 2,273 |
| 22 Apr 2009 | INR | 186.9 | 196.5 | 177.8 | 177.8 | 118.5333 | -9.35 (-5.00%) | 3,010 |
| 21 Apr 2009 | INR | 187.15 | 187.15 | 187.15 | 187.15 | 124.7667 | +8.9 (+4.99%) | 2,671 |
| 20 Apr 2009 | INR | 178.25 | 178.25 | 178.25 | 178.25 | 118.8333 | +8.45 (+4.98%) | 608 |
| 17 Apr 2009 | INR | 169.8 | 169.8 | 169.8 | 169.8 | 113.2 | +8.05 (+4.98%) | 2,998 |
| 16 Apr 2009 | INR | 155.75 | 161.75 | 155.75 | 161.75 | 107.8333 | +7.7 (+5.00%) | 1,336 |
| 15 Apr 2009 | INR | 154 | 154.05 | 147.25 | 154.05 | 102.7 | +7.3 (+4.97%) | 13,029 |
| 13 Apr 2009 | INR | 146.7 | 146.75 | 137.7 | 146.75 | 97.8333 | +6.95 (+4.97%) | 3,755 |
| 9 Apr 2009 | INR | 139.8 | 139.8 | 139.8 | 139.8 | 93.2 | +6.65 (+4.99%) | 1,137 |
