| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 281.5 | 296.05 | 275 | 295.3 | 29.53 | +26.15 (+9.72%) | 17,434 |
| 26 May 2009 | INR | 286.6 | 295 | 265.1 | 269.15 | 26.915 | -16.55 (-5.79%) | 17,432 |
| 25 May 2009 | INR | 300 | 300 | 276 | 285.7 | 28.57 | +10.15 (+3.68%) | 5,987 |
| 22 May 2009 | INR | 284.6 | 298 | 273.3 | 275.55 | 27.555 | -5.45 (-1.94%) | 12,550 |
| 21 May 2009 | INR | 284 | 299.6 | 275.1 | 281 | 28.1 | +8.55 (+3.14%) | 20,400 |
| 20 May 2009 | INR | 225.05 | 272.45 | 225.05 | 272.45 | 27.245 | +45.4 (+20.00%) | 41,761 |
| 19 May 2009 | INR | 219 | 245 | 195 | 227.05 | 22.705 | +40.65 (+21.81%) | 49,953 |
| 15 May 2009 | INR | 184.5 | 194 | 184 | 186.4 | 18.64 | -0.15 (-0.08%) | 5,178 |
| 14 May 2009 | INR | 187 | 190 | 180.8 | 186.55 | 18.655 | -5.05 (-2.64%) | 4,120 |
| 13 May 2009 | INR | 191 | 197 | 188.45 | 191.6 | 19.16 | +1.15 (+0.60%) | 15,184 |
| 12 May 2009 | INR | 183 | 196 | 182.5 | 190.45 | 19.045 | +4.3 (+2.31%) | 14,491 |
| 11 May 2009 | INR | 196 | 196 | 183.15 | 186.15 | 18.615 | -4.55 (-2.39%) | 5,109 |
| 8 May 2009 | INR | 198.9 | 198.9 | 189.1 | 190.7 | 19.07 | -6.05 (-3.07%) | 8,192 |
| 7 May 2009 | INR | 193.5 | 201 | 193 | 196.75 | 19.675 | +3.8 (+1.97%) | 16,360 |
| 6 May 2009 | INR | 193.15 | 203.75 | 191 | 192.95 | 19.295 | +1.1 (+0.57%) | 26,528 |
| 5 May 2009 | INR | 193 | 194.9 | 189 | 191.85 | 19.185 | +2.15 (+1.13%) | 10,706 |
| 4 May 2009 | INR | 191 | 201 | 188 | 189.7 | 18.97 | +3.1 (+1.66%) | 43,194 |
| 29 Apr 2009 | INR | 186.95 | 191.5 | 180 | 186.6 | 18.66 | +5.3 (+2.92%) | 9,945 |
| 28 Apr 2009 | INR | 180.6 | 195 | 178.1 | 181.3 | 18.13 | -4.65 (-2.50%) | 17,681 |
| 27 Apr 2009 | INR | 189.8 | 199.3 | 181.05 | 185.95 | 18.595 | -3.15 (-1.67%) | 27,344 |
| 24 Apr 2009 | INR | 181.9 | 197.65 | 178.05 | 189.1 | 18.91 | +12.25 (+6.93%) | 74,418 |
| 23 Apr 2009 | INR | 175 | 184 | 168 | 176.85 | 17.685 | +5.55 (+3.24%) | 40,088 |
| 22 Apr 2009 | INR | 173.5 | 179.05 | 168.05 | 171.3 | 17.13 | -3.45 (-1.97%) | 15,538 |
| 21 Apr 2009 | INR | 173 | 178 | 171.1 | 174.75 | 17.475 | -2.45 (-1.38%) | 3,917 |
| 20 Apr 2009 | INR | 163.25 | 184 | 163.25 | 177.2 | 17.72 | +14.35 (+8.81%) | 23,874 |
| 17 Apr 2009 | INR | 163.25 | 172 | 160 | 162.85 | 16.285 | -1.25 (-0.76%) | 11,408 |
| 16 Apr 2009 | INR | 178.25 | 183.4 | 160.25 | 164.1 | 16.41 | -12.2 (-6.92%) | 14,761 |
| 15 Apr 2009 | INR | 160.25 | 185 | 160.25 | 176.3 | 17.63 | +11.7 (+7.11%) | 21,836 |
| 13 Apr 2009 | INR | 160.35 | 169.6 | 158.25 | 164.6 | 16.46 | +6.05 (+3.82%) | 11,503 |
| 9 Apr 2009 | INR | 174.5 | 174.5 | 155.55 | 158.55 | 15.855 | -8.9 (-5.32%) | 16,365 |
