| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 179.5 | 179.5 | 172.05 | 177 | 177 | +2 (+1.14%) | 40,407 |
| 26 May 2009 | INR | 177 | 182.5 | 169 | 175 | 175 | -0.65 (-0.37%) | 17,860 |
| 25 May 2009 | INR | 180.25 | 183.7 | 172 | 175.65 | 175.65 | -0.4 (-0.23%) | 10,703 |
| 22 May 2009 | INR | 179.9 | 179.9 | 173.1 | 176.05 | 176.05 | +1.25 (+0.72%) | 22,441 |
| 21 May 2009 | INR | 178.15 | 193 | 167 | 174.8 | 174.8 | -3.3 (-1.85%) | 99,688 |
| 20 May 2009 | INR | 173 | 184.95 | 173 | 178.1 | 178.1 | +6.1 (+3.55%) | 22,997 |
| 19 May 2009 | INR | 209.95 | 209.95 | 171.4 | 172 | 172 | -6.35 (-3.56%) | 52,581 |
| 15 May 2009 | INR | 160.05 | 186.8 | 160 | 178.35 | 178.35 | +18.9 (+11.85%) | 182,839 |
| 14 May 2009 | INR | 155.95 | 160.9 | 152 | 159.45 | 159.45 | +5.6 (+3.64%) | 111,677 |
| 13 May 2009 | INR | 159.05 | 163 | 149 | 153.85 | 153.85 | -0.15 (-0.10%) | 21,567 |
| 12 May 2009 | INR | 145.5 | 156 | 142 | 154 | 154 | +13 (+9.22%) | 9,230 |
| 11 May 2009 | INR | 144 | 148.5 | 141 | 141 | 141 | -5 (-3.42%) | 14,836 |
| 8 May 2009 | INR | 141.05 | 146 | 141 | 146 | 146 | +6 (+4.29%) | 2,098 |
| 7 May 2009 | INR | 145.9 | 147 | 140 | 140 | 140 | -2 (-1.41%) | 2,165 |
| 6 May 2009 | INR | 148 | 148 | 142 | 142 | 142 | -3.05 (-2.10%) | 29,664 |
| 5 May 2009 | INR | 145 | 148.5 | 145 | 145.05 | 145.05 | -2.95 (-1.99%) | 41,487 |
| 4 May 2009 | INR | 145 | 150.8 | 145 | 148 | 148 | +3 (+2.07%) | 7,352 |
| 29 Apr 2009 | INR | 143 | 148 | 139 | 145 | 145 | +0.5 (+0.35%) | 16,279 |
| 28 Apr 2009 | INR | 145 | 145.05 | 144 | 144.5 | 144.5 | -0.75 (-0.52%) | 8,299 |
| 27 Apr 2009 | INR | 150.45 | 152.9 | 141 | 145.25 | 145.25 | -4 (-2.68%) | 5,718 |
| 24 Apr 2009 | INR | 149.95 | 156.65 | 145 | 149.25 | 149.25 | +5.25 (+3.65%) | 12,288 |
| 23 Apr 2009 | INR | 145 | 148 | 136 | 144 | 144 | -1 (-0.69%) | 24,711 |
| 22 Apr 2009 | INR | 148.9 | 150.95 | 145 | 145 | 145 | -3.8 (-2.55%) | 7,544 |
| 21 Apr 2009 | INR | 148 | 151.1 | 144 | 148.8 | 148.8 | -2.15 (-1.42%) | 12,189 |
| 20 Apr 2009 | INR | 150 | 159.25 | 147 | 150.95 | 150.95 | +6.15 (+4.25%) | 148,268 |
| 17 Apr 2009 | INR | 135 | 144.8 | 135 | 144.8 | 144.8 | +13.15 (+9.99%) | 190,658 |
| 16 Apr 2009 | INR | 130 | 136 | 128 | 131.65 | 131.65 | +3.65 (+2.85%) | 82,506 |
| 15 Apr 2009 | INR | 126.95 | 130 | 123.05 | 128 | 128 | +5.2 (+4.23%) | 172,996 |
| 13 Apr 2009 | INR | 127 | 129 | 120 | 122.8 | 122.8 | -6.2 (-4.81%) | 121,323 |
| 9 Apr 2009 | INR | 120.1 | 129.5 | 120.1 | 129 | 129 | +4.25 (+3.41%) | 9,860 |
