| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 404 | 428.64 | 400 | 424.6 | 424.6 | +16.4 (+4.02%) | 30,742 |
| 3 Jun 2009 | INR | 393 | 414.36 | 386 | 408.2 | 408.2 | +13.6 (+3.45%) | 89,880 |
| 2 Jun 2009 | INR | 393.9 | 394.64 | 380.64 | 394.6 | 394.6 | +18.74 (+4.99%) | 43,816 |
| 1 Jun 2009 | INR | 360 | 375.86 | 360 | 375.86 | 375.86 | +17.9 (+5.00%) | 27,380 |
| 29 May 2009 | INR | 355 | 363.5 | 341 | 357.96 | 357.96 | +8.16 (+2.33%) | 147,388 |
| 28 May 2009 | INR | 345 | 353 | 337 | 349.8 | 349.8 | -0.16 (-0.05%) | 27,722 |
| 27 May 2009 | INR | 360 | 360.8 | 348 | 349.96 | 349.96 | +6.36 (+1.85%) | 48,960 |
| 26 May 2009 | INR | 371.7 | 371.7 | 340.14 | 343.6 | 343.6 | -10.4 (-2.94%) | 40,992 |
| 25 May 2009 | INR | 354 | 354 | 354 | 354 | 354 | +16.9 (+5.01%) | 1,750 |
| 22 May 2009 | INR | 337.1 | 337.1 | 337.1 | 337.1 | 337.1 | +16.06 (+5.00%) | 6,626 |
| 21 May 2009 | INR | 321.04 | 321.04 | 321.04 | 321.04 | 321.04 | +15.28 (+5.00%) | 4,922 |
| 20 May 2009 | INR | 305.76 | 305.76 | 305.76 | 305.76 | 305.76 | +14.62 (+5.02%) | 742 |
| 19 May 2009 | INR | 291.14 | 291.14 | 291.14 | 291.14 | 291.14 | +13.88 (+5.01%) | 12,598 |
| 18 May 2009 | INR | 277.26 | 277.26 | 277.26 | 277.26 | 277.26 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 282 | 286.9 | 270 | 277.26 | 277.26 | -3.54 (-1.26%) | 66,798 |
| 14 May 2009 | INR | 293 | 293 | 280.8 | 280.8 | 280.8 | -14.74 (-4.99%) | 98,114 |
| 13 May 2009 | INR | 299.5 | 306 | 293.54 | 295.54 | 295.54 | -4.06 (-1.36%) | 12,958 |
| 12 May 2009 | INR | 304.5 | 319.64 | 293.76 | 299.6 | 299.6 | -9.6 (-3.10%) | 22,660 |
| 11 May 2009 | INR | 330 | 340 | 308.86 | 309.2 | 309.2 | -15.9 (-4.89%) | 37,210 |
| 8 May 2009 | INR | 310 | 325.1 | 302 | 325.1 | 325.1 | +15.5 (+5.01%) | 62,350 |
| 7 May 2009 | INR | 285 | 313.1 | 285 | 309.6 | 309.6 | +25 (+8.78%) | 159,706 |
| 6 May 2009 | INR | 255.1 | 285.64 | 255.1 | 284.6 | 284.6 | +24.96 (+9.61%) | 126,482 |
| 5 May 2009 | INR | 255 | 261 | 246 | 259.64 | 259.64 | +8.08 (+3.21%) | 121,928 |
| 4 May 2009 | INR | 262 | 271 | 248.5 | 251.56 | 251.56 | +0.3 (+0.12%) | 52,918 |
| 30 Apr 2009 | INR | 251.26 | 251.26 | 251.26 | 251.26 | 251.26 | -1.64 (-0.65%) | 0 |
| 29 Apr 2009 | INR | 254 | 271.64 | 248.1 | 252.9 | 252.9 | +5.96 (+2.41%) | 96,576 |
| 28 Apr 2009 | INR | 260 | 261 | 242.06 | 246.94 | 246.94 | -13.26 (-5.10%) | 14,454 |
| 27 Apr 2009 | INR | 275.54 | 275.54 | 252.26 | 260.2 | 260.2 | -8 (-2.98%) | 14,914 |
| 24 Apr 2009 | INR | 266.14 | 277 | 257.04 | 268.2 | 268.2 | +2 (+0.75%) | 27,686 |
| 23 Apr 2009 | INR | 276 | 285 | 262.04 | 266.2 | 266.2 | -6.84 (-2.51%) | 98,666 |
