| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 330 | 343.8 | 325 | 336.75 | 336.75 | +19.75 (+6.23%) | 103,941 |
| 26 May 2009 | INR | 332.95 | 347 | 311.05 | 317 | 317 | -15.95 (-4.79%) | 57,630 |
| 25 May 2009 | INR | 319.55 | 347.75 | 316.5 | 332.95 | 332.95 | +16.8 (+5.31%) | 88,453 |
| 22 May 2009 | INR | 330 | 348.85 | 311 | 316.15 | 316.15 | -10.25 (-3.14%) | 74,028 |
| 21 May 2009 | INR | 309.75 | 326.4 | 302 | 326.4 | 326.4 | +29.65 (+9.99%) | 132,013 |
| 20 May 2009 | INR | 265 | 296.75 | 261 | 296.75 | 296.75 | +26.95 (+9.99%) | 82,974 |
| 19 May 2009 | INR | 245 | 278 | 211 | 269.8 | 269.8 | +32.15 (+13.53%) | 364,663 |
| 18 May 2009 | INR | 0 | 237.65 | 237.65 | 237.65 | 237.65 | +39.6 (+19.99%) | 240 |
| 15 May 2009 | INR | 192.8 | 200 | 192.55 | 198.05 | 198.05 | +8.25 (+4.35%) | 135,535 |
| 14 May 2009 | INR | 185.05 | 194.4 | 185.05 | 189.8 | 189.8 | -0.9 (-0.47%) | 96,996 |
| 13 May 2009 | INR | 199.45 | 205.1 | 187 | 190.7 | 190.7 | -1.2 (-0.63%) | 408,402 |
| 12 May 2009 | INR | 180.6 | 194.45 | 180.6 | 191.9 | 191.9 | +9 (+4.92%) | 121,606 |
| 11 May 2009 | INR | 192.4 | 192.9 | 181.95 | 182.9 | 182.9 | -5.6 (-2.97%) | 47,039 |
| 8 May 2009 | INR | 195.25 | 196.4 | 186.2 | 188.5 | 188.5 | -5.3 (-2.73%) | 111,988 |
| 7 May 2009 | INR | 191.75 | 201.5 | 190.15 | 193.8 | 193.8 | +4.25 (+2.24%) | 122,134 |
| 6 May 2009 | INR | 189.85 | 195.45 | 188 | 189.55 | 189.55 | +1.7 (+0.90%) | 167,784 |
| 5 May 2009 | INR | 187.6 | 192.95 | 183.6 | 187.85 | 187.85 | +2.2 (+1.19%) | 95,037 |
| 4 May 2009 | INR | 187 | 190.95 | 183.7 | 185.65 | 185.65 | +5.6 (+3.11%) | 84,608 |
| 29 Apr 2009 | INR | 182.4 | 186.5 | 178 | 180.05 | 180.05 | +1.5 (+0.84%) | 127,706 |
| 28 Apr 2009 | INR | 192 | 192.4 | 177.1 | 178.55 | 178.55 | -11.8 (-6.20%) | 170,323 |
| 27 Apr 2009 | INR | 182 | 204.45 | 177.4 | 190.35 | 190.35 | +10.8 (+6.02%) | 593,606 |
| 24 Apr 2009 | INR | 188 | 190 | 175.2 | 179.55 | 179.55 | -6.5 (-3.49%) | 293,639 |
| 23 Apr 2009 | INR | 173.1 | 191.9 | 167.5 | 186.05 | 186.05 | +13.5 (+7.82%) | 196,822 |
| 22 Apr 2009 | INR | 175 | 182.4 | 162.55 | 172.55 | 172.55 | -1.35 (-0.78%) | 176,778 |
| 21 Apr 2009 | INR | 180 | 181.7 | 171.8 | 173.9 | 173.9 | -10.65 (-5.77%) | 140,932 |
| 20 Apr 2009 | INR | 167.8 | 194.5 | 167.8 | 184.55 | 184.55 | +16.75 (+9.98%) | 477,253 |
| 17 Apr 2009 | INR | 164.7 | 178.7 | 162 | 167.8 | 167.8 | +7.15 (+4.45%) | 154,958 |
| 16 Apr 2009 | INR | 187.5 | 191.8 | 158.2 | 160.65 | 160.65 | -23.55 (-12.79%) | 165,327 |
| 15 Apr 2009 | INR | 174.4 | 190.45 | 172.1 | 184.2 | 184.2 | +9.2 (+5.26%) | 214,688 |
| 13 Apr 2009 | INR | 165 | 178.7 | 165 | 175 | 175 | +12.1 (+7.43%) | 224,162 |
