| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2009 | INR | 230 | 230 | 206 | 212.35 | 106.175 | -16.1 (-7.05%) | 14,652 |
| 11 May 2009 | INR | 214 | 243.6 | 214 | 228.45 | 114.225 | +13.7 (+6.38%) | 13,882 |
| 8 May 2009 | INR | 219.9 | 219.9 | 199.9 | 214.75 | 107.375 | +16.8 (+8.49%) | 5,695 |
| 7 May 2009 | INR | 200 | 200 | 194.75 | 197.95 | 98.975 | +6.45 (+3.37%) | 4,303 |
| 6 May 2009 | INR | 208 | 208 | 188 | 191.5 | 95.75 | +1.55 (+0.82%) | 3,910 |
| 5 May 2009 | INR | 180 | 190.1 | 180 | 189.95 | 94.975 | +9.8 (+5.44%) | 3,743 |
| 4 May 2009 | INR | 180 | 189.25 | 176.55 | 180.15 | 90.075 | +2.15 (+1.21%) | 6,475 |
| 29 Apr 2009 | INR | 177 | 178 | 176 | 178 | 89 | -1 (-0.56%) | 377 |
| 28 Apr 2009 | INR | 180 | 180 | 176 | 179 | 89.5 | -9.4 (-4.99%) | 297 |
| 27 Apr 2009 | INR | 188.4 | 188.4 | 188.4 | 188.4 | 94.2 | +8.4 (+4.67%) | 25 |
| 24 Apr 2009 | INR | 187.95 | 189 | 180 | 180 | 90 | -2.8 (-1.53%) | 11,016 |
| 23 Apr 2009 | INR | 180.05 | 185 | 179.95 | 182.8 | 91.4 | +2.8 (+1.56%) | 1,136 |
| 22 Apr 2009 | INR | 184.8 | 185 | 177.55 | 180 | 90 | -1.65 (-0.91%) | 5,927 |
| 21 Apr 2009 | INR | 176.1 | 190 | 176.1 | 181.65 | 90.825 | +1.65 (+0.92%) | 367 |
| 20 Apr 2009 | INR | 181.3 | 189 | 176 | 180 | 90 | -0.15 (-0.08%) | 304 |
| 17 Apr 2009 | INR | 185.05 | 186 | 180.15 | 180.15 | 90.075 | -5.35 (-2.88%) | 1,055 |
| 16 Apr 2009 | INR | 193.95 | 194 | 185 | 185.5 | 92.75 | +1.2 (+0.65%) | 3,273 |
| 15 Apr 2009 | INR | 182.5 | 195 | 182.5 | 184.3 | 92.15 | -1.3 (-0.70%) | 12,654 |
| 13 Apr 2009 | INR | 204.5 | 204.5 | 163.1 | 185.6 | 92.8 | +5.55 (+3.08%) | 39,558 |
| 9 Apr 2009 | INR | 179.95 | 210 | 176 | 180.05 | 90.025 | +0.05 (+0.03%) | 29,289 |
| 8 Apr 2009 | INR | 179.75 | 184 | 173 | 180 | 90 | +8.95 (+5.23%) | 2,771 |
| 6 Apr 2009 | INR | 176 | 180 | 171 | 171.05 | 85.525 | -7.95 (-4.44%) | 344 |
| 2 Apr 2009 | INR | 170 | 188 | 170 | 179 | 89.5 | +9 (+5.29%) | 3,838 |
| 1 Apr 2009 | INR | 169.95 | 170 | 169 | 170 | 85 | +12.8 (+8.14%) | 310 |
| 31 Mar 2009 | INR | 151.1 | 165 | 151.1 | 157.2 | 78.6 | -2.8 (-1.75%) | 1,783 |
| 30 Mar 2009 | INR | 155 | 165 | 155 | 160 | 80 | -5 (-3.03%) | 816 |
| 27 Mar 2009 | INR | 165.75 | 182 | 151.2 | 165 | 82.5 | -1.4 (-0.84%) | 1,010 |
| 26 Mar 2009 | INR | 170 | 171.1 | 165.55 | 166.4 | 83.2 | -3.65 (-2.15%) | 669 |
| 25 Mar 2009 | INR | 194 | 194 | 170.05 | 170.05 | 85.025 | -14.95 (-8.08%) | 13,044 |
| 24 Mar 2009 | INR | 204.85 | 204.85 | 162 | 185 | 92.5 | +12 (+6.94%) | 1,749 |
