| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2009 | INR | 699 | 749 | 655.35 | 735.15 | 735.15 | +34 (+4.85%) | 385,920 |
| 8 Jun 2009 | INR | 728 | 728 | 681 | 701.15 | 701.15 | -7.8 (-1.10%) | 422,040 |
| 5 Jun 2009 | INR | 730 | 755 | 702.95 | 708.95 | 708.95 | -4.55 (-0.64%) | 496,300 |
| 4 Jun 2009 | INR | 674.8 | 719 | 663 | 713.5 | 713.5 | +38.45 (+5.70%) | 647,090 |
| 3 Jun 2009 | INR | 688.4 | 702 | 664 | 675.05 | 675.05 | -12.7 (-1.85%) | 609,350 |
| 2 Jun 2009 | INR | 672.15 | 695 | 652.05 | 687.75 | 687.75 | +20.55 (+3.08%) | 663,230 |
| 1 Jun 2009 | INR | 666 | 676 | 648.1 | 667.2 | 667.2 | +16.25 (+2.50%) | 1,250,000 |
| 29 May 2009 | INR | 630 | 666 | 630 | 650.95 | 650.95 | +24.2 (+3.86%) | 1,190,000 |
| 28 May 2009 | INR | 605 | 636 | 605 | 626.75 | 626.75 | +18.9 (+3.11%) | 1,340,000 |
| 27 May 2009 | INR | 600 | 616.95 | 593 | 607.85 | 607.85 | +14.95 (+2.52%) | 861,640 |
| 26 May 2009 | INR | 632.8 | 645.55 | 578 | 592.9 | 592.9 | -34.65 (-5.52%) | 728,240 |
| 25 May 2009 | INR | 635 | 635 | 616.45 | 627.55 | 627.55 | -3.7 (-0.59%) | 328,280 |
| 22 May 2009 | INR | 615 | 645 | 611.05 | 631.25 | 631.25 | +14.5 (+2.35%) | 352,030 |
| 21 May 2009 | INR | 662.05 | 662.05 | 612.1 | 616.75 | 616.75 | -45 (-6.80%) | 435,870 |
| 20 May 2009 | INR | 638.65 | 689 | 619.65 | 661.75 | 661.75 | +44.4 (+7.19%) | 858,860 |
| 19 May 2009 | INR | 579.8 | 700 | 521.4 | 617.35 | 617.35 | +57.2 (+10.21%) | 1,970,000 |
| 18 May 2009 | INR | 558.65 | 589.9 | 535 | 560.15 | 560.15 | +67.95 (+13.81%) | 3,390 |
| 15 May 2009 | INR | 467 | 498 | 464.55 | 492.2 | 492.2 | +27.65 (+5.95%) | 805,770 |
| 14 May 2009 | INR | 460.5 | 467.65 | 455.2 | 464.55 | 464.55 | -1.05 (-0.23%) | 312,520 |
| 13 May 2009 | INR | 472 | 482.6 | 460.1 | 465.6 | 465.6 | -1.05 (-0.23%) | 447,530 |
| 12 May 2009 | INR | 469 | 470.8 | 457.1 | 466.65 | 466.65 | +0.95 (+0.20%) | 332,730 |
| 11 May 2009 | INR | 479.95 | 480 | 458.6 | 465.7 | 465.7 | -6.15 (-1.30%) | 306,230 |
| 8 May 2009 | INR | 476.6 | 485 | 466.05 | 471.85 | 471.85 | -4.7 (-0.99%) | 406,840 |
| 7 May 2009 | INR | 485 | 487.95 | 468.25 | 476.55 | 476.55 | -3.5 (-0.73%) | 407,020 |
| 6 May 2009 | INR | 470.1 | 490.95 | 461.1 | 480.05 | 480.05 | +10.5 (+2.24%) | 960,150 |
| 5 May 2009 | INR | 479.65 | 484.75 | 452.8 | 469.55 | 469.55 | -3.65 (-0.77%) | 810,810 |
| 4 May 2009 | INR | 490 | 494.9 | 466.25 | 473.2 | 473.2 | +34.2 (+7.79%) | 950,110 |
| 30 Apr 2009 | INR | 439 | 439 | 439 | 439 | 439 | -48 (-9.86%) | 0 |
| 29 Apr 2009 | INR | 480 | 502.4 | 475.6 | 487 | 487 | +9.15 (+1.91%) | 651,550 |
| 28 Apr 2009 | INR | 492.4 | 497.9 | 474.9 | 477.85 | 477.85 | -10.25 (-2.10%) | 321,320 |
