| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 138 | 143 | 137.5 | 139.95 | 13.995 | +5 (+3.71%) | 1,042,461 |
| 26 May 2009 | INR | 154 | 154 | 133.25 | 134.95 | 13.495 | -6.95 (-4.90%) | 1,012,068 |
| 25 May 2009 | INR | 136.5 | 145 | 132.8 | 141.9 | 14.19 | +5.9 (+4.34%) | 1,057,358 |
| 22 May 2009 | INR | 135 | 140 | 133.35 | 136 | 13.6 | +2.6 (+1.95%) | 2,332,986 |
| 21 May 2009 | INR | 134 | 141.6 | 131 | 133.4 | 13.34 | +0.9 (+0.68%) | 1,362,222 |
| 20 May 2009 | INR | 127 | 137.4 | 126 | 132.5 | 13.25 | +5.4 (+4.25%) | 1,255,478 |
| 19 May 2009 | INR | 130 | 135.5 | 112 | 127.1 | 12.71 | +5.1 (+4.18%) | 3,495,018 |
| 18 May 2009 | INR | 0 | 125 | 120 | 122 | 12.2 | +12.25 (+11.16%) | 15,880 |
| 15 May 2009 | INR | 112 | 116.4 | 107.05 | 109.75 | 10.975 | -0.1 (-0.09%) | 3,400,256 |
| 14 May 2009 | INR | 101.3 | 112.7 | 98.9 | 109.85 | 10.985 | +6.55 (+6.34%) | 3,644,066 |
| 13 May 2009 | INR | 101.8 | 109.45 | 100.3 | 103.3 | 10.33 | +3.3 (+3.30%) | 5,630,154 |
| 12 May 2009 | INR | 99.6 | 100.75 | 98.3 | 100 | 10 | -0.7 (-0.70%) | 356,589 |
| 11 May 2009 | INR | 103.95 | 104.8 | 97 | 100.7 | 10.07 | -2.1 (-2.04%) | 413,420 |
| 8 May 2009 | INR | 103.4 | 106.15 | 100.05 | 102.8 | 10.28 | -0.1 (-0.10%) | 1,144,317 |
| 7 May 2009 | INR | 103.5 | 105.4 | 101.75 | 102.9 | 10.29 | +1.8 (+1.78%) | 1,033,885 |
| 6 May 2009 | INR | 99.85 | 106.05 | 98.5 | 101.1 | 10.11 | +2.7 (+2.74%) | 2,004,414 |
| 5 May 2009 | INR | 99 | 102.1 | 97.3 | 98.4 | 9.84 | +0.4 (+0.41%) | 646,577 |
| 4 May 2009 | INR | 102 | 102 | 97 | 98 | 9.8 | +2.6 (+2.73%) | 497,856 |
| 29 Apr 2009 | INR | 98.95 | 99.95 | 93.75 | 95.4 | 9.54 | -0.9 (-0.93%) | 452,515 |
| 28 Apr 2009 | INR | 97 | 101.1 | 96 | 96.3 | 9.63 | -0.55 (-0.57%) | 652,012 |
| 27 Apr 2009 | INR | 98.5 | 104 | 94.1 | 96.85 | 9.685 | -2.95 (-2.96%) | 719,601 |
| 24 Apr 2009 | INR | 94.5 | 102.4 | 94.3 | 99.8 | 9.98 | +3.25 (+3.37%) | 907,914 |
| 23 Apr 2009 | INR | 96 | 98.25 | 88.25 | 96.55 | 9.655 | -0.15 (-0.16%) | 915,026 |
| 22 Apr 2009 | INR | 104 | 105.8 | 94 | 96.7 | 9.67 | -7.15 (-6.88%) | 1,719,482 |
| 21 Apr 2009 | INR | 100.6 | 107 | 100 | 103.85 | 10.385 | +0.65 (+0.63%) | 895,965 |
| 20 Apr 2009 | INR | 106 | 107.75 | 101.25 | 103.2 | 10.32 | -0.8 (-0.77%) | 656,133 |
| 17 Apr 2009 | INR | 102.7 | 109.4 | 101.4 | 104 | 10.4 | +4 (+4%) | 2,022,905 |
| 16 Apr 2009 | INR | 113.9 | 118 | 97.1 | 100 | 10 | -12.1 (-10.79%) | 3,749,627 |
| 15 Apr 2009 | INR | 104 | 113.4 | 102.6 | 112.1 | 11.21 | +7.35 (+7.02%) | 6,612,083 |
| 13 Apr 2009 | INR | 109 | 112.3 | 101.05 | 104.75 | 10.475 | +2.65 (+2.60%) | 7,973,851 |
