| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 178.05 | 195 | 175 | 192 | 192 | +14.8 (+8.35%) | 5,714 |
| 25 May 2009 | INR | 160.55 | 185 | 157.5 | 177.2 | 177.2 | +14.75 (+9.08%) | 4,025 |
| 22 May 2009 | INR | 158.6 | 162.45 | 158.35 | 162.45 | 162.45 | -0.5 (-0.31%) | 605 |
| 21 May 2009 | INR | 161.95 | 170 | 153.85 | 162.95 | 162.95 | +3.95 (+2.48%) | 1,702 |
| 20 May 2009 | INR | 160 | 160 | 156 | 159 | 159 | +7.95 (+5.26%) | 1,982 |
| 19 May 2009 | INR | 160.95 | 161 | 150.6 | 151.05 | 151.05 | -2.3 (-1.50%) | 870 |
| 15 May 2009 | INR | 150 | 165 | 150 | 153.35 | 153.35 | +8 (+5.50%) | 1,681 |
| 14 May 2009 | INR | 151 | 178 | 145.1 | 145.35 | 145.35 | -2.65 (-1.79%) | 688 |
| 13 May 2009 | INR | 145 | 174 | 141.2 | 148 | 148 | +4.9 (+3.42%) | 777 |
| 12 May 2009 | INR | 145.05 | 158.8 | 140.2 | 143.1 | 143.1 | -1.9 (-1.31%) | 1,328 |
| 11 May 2009 | INR | 150.2 | 150.2 | 142.6 | 145 | 145 | -5 (-3.33%) | 298 |
| 8 May 2009 | INR | 150 | 150 | 150 | 150 | 150 | +5.9 (+4.09%) | 2 |
| 7 May 2009 | INR | 143 | 144.2 | 143 | 144.1 | 144.1 | +1.1 (+0.77%) | 39 |
| 6 May 2009 | INR | 142 | 147.9 | 142 | 143 | 143 | +1 (+0.70%) | 150 |
| 5 May 2009 | INR | 136.05 | 150.4 | 135 | 142 | 142 | -3 (-2.07%) | 179 |
| 4 May 2009 | INR | 145.15 | 145.15 | 145 | 145 | 145 | -0.25 (-0.17%) | 155 |
| 29 Apr 2009 | INR | 155 | 156 | 145.1 | 145.25 | 145.25 | -4.25 (-2.84%) | 102 |
| 28 Apr 2009 | INR | 155 | 155 | 149.25 | 149.5 | 149.5 | -5.5 (-3.55%) | 491 |
| 27 Apr 2009 | INR | 153.8 | 158 | 153 | 155 | 155 | +2 (+1.31%) | 135 |
| 24 Apr 2009 | INR | 150 | 157.7 | 147.8 | 153 | 153 | +2 (+1.32%) | 1,482 |
| 23 Apr 2009 | INR | 151 | 151 | 150.1 | 151 | 151 | 0.0 (0.0%) | 24 |
| 22 Apr 2009 | INR | 147.05 | 157 | 147 | 151 | 151 | +5.95 (+4.10%) | 10,257 |
| 21 Apr 2009 | INR | 165 | 165 | 145.05 | 145.05 | 145.05 | -7.95 (-5.20%) | 336 |
| 20 Apr 2009 | INR | 153.75 | 158.95 | 151 | 153 | 153 | +3 (+2%) | 4,769 |
| 17 Apr 2009 | INR | 145.1 | 155 | 145.05 | 150 | 150 | +5 (+3.45%) | 617 |
| 16 Apr 2009 | INR | 142.7 | 145 | 142.65 | 145 | 145 | -4 (-2.68%) | 943 |
| 15 Apr 2009 | INR | 139.15 | 149 | 139 | 149 | 149 | +10.45 (+7.54%) | 894 |
| 13 Apr 2009 | INR | 140.3 | 140.3 | 136.85 | 138.55 | 138.55 | -2 (-1.42%) | 104 |
| 9 Apr 2009 | INR | 139.6 | 154.95 | 139.6 | 140.55 | 140.55 | -5.95 (-4.06%) | 40 |
| 8 Apr 2009 | INR | 145.8 | 154.9 | 142 | 146.5 | 146.5 | +11.5 (+8.52%) | 1,263 |
