| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 529.9 | 531 | 515.05 | 521.65 | 521.65 | -4.1 (-0.78%) | 4,016 |
| 3 Jun 2009 | INR | 546 | 546 | 525 | 525.75 | 525.75 | -0.95 (-0.18%) | 1,603 |
| 2 Jun 2009 | INR | 521.85 | 530 | 519 | 526.7 | 526.7 | +9.45 (+1.83%) | 5,195 |
| 1 Jun 2009 | INR | 526.9 | 526.9 | 502 | 517.25 | 517.25 | +7.4 (+1.45%) | 2,342 |
| 29 May 2009 | INR | 501.05 | 513.95 | 501.05 | 509.85 | 509.85 | +7.15 (+1.42%) | 4,472 |
| 28 May 2009 | INR | 508.5 | 508.7 | 502.05 | 502.7 | 502.7 | +1.15 (+0.23%) | 1,390 |
| 27 May 2009 | INR | 502.15 | 510 | 501.05 | 501.55 | 501.55 | +0.05 (+0.01%) | 2,587 |
| 26 May 2009 | INR | 508.9 | 509.85 | 501.15 | 501.5 | 501.5 | -3.35 (-0.66%) | 1,182 |
| 25 May 2009 | INR | 523 | 523 | 501.25 | 504.85 | 504.85 | -6.7 (-1.31%) | 1,995 |
| 22 May 2009 | INR | 511 | 518 | 507.2 | 511.55 | 511.55 | +4.95 (+0.98%) | 2,829 |
| 21 May 2009 | INR | 519.8 | 519.8 | 504.05 | 506.6 | 506.6 | +6.55 (+1.31%) | 4,833 |
| 20 May 2009 | INR | 507 | 510 | 496 | 500.05 | 500.05 | +3.35 (+0.67%) | 2,087 |
| 19 May 2009 | INR | 490 | 524.4 | 420 | 496.7 | 496.7 | +15.45 (+3.21%) | 5,396 |
| 18 May 2009 | INR | 481.25 | 481.25 | 481.25 | 481.25 | 481.25 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 497 | 497 | 477 | 481.25 | 481.25 | -2.5 (-0.52%) | 3,310 |
| 14 May 2009 | INR | 470 | 485 | 470 | 483.75 | 483.75 | +8.7 (+1.83%) | 2,261 |
| 13 May 2009 | INR | 475.5 | 484.85 | 475 | 475.05 | 475.05 | -1.9 (-0.40%) | 898 |
| 12 May 2009 | INR | 480 | 486.9 | 475.05 | 476.95 | 476.95 | -0.25 (-0.05%) | 1,159 |
| 11 May 2009 | INR | 486.5 | 508 | 475.05 | 477.2 | 477.2 | -3.2 (-0.67%) | 1,705 |
| 8 May 2009 | INR | 476 | 485 | 461 | 480.4 | 480.4 | +4.05 (+0.85%) | 1,546 |
| 7 May 2009 | INR | 480 | 486 | 440.05 | 476.35 | 476.35 | +21.35 (+4.69%) | 6,170 |
| 6 May 2009 | INR | 459.7 | 459.8 | 451.15 | 455 | 455 | -4.7 (-1.02%) | 367 |
| 5 May 2009 | INR | 490 | 490 | 450.05 | 459.7 | 459.7 | +4.7 (+1.03%) | 3,691 |
| 4 May 2009 | INR | 452 | 460 | 445.25 | 455 | 455 | +8 (+1.79%) | 2,027 |
| 30 Apr 2009 | INR | 447 | 447 | 447 | 447 | 447 | +1.8 (+0.40%) | 0 |
| 29 Apr 2009 | INR | 443.9 | 448.95 | 440.35 | 445.2 | 445.2 | +5.2 (+1.18%) | 313 |
| 28 Apr 2009 | INR | 466.95 | 466.95 | 440 | 440 | 440 | -9 (-2.00%) | 1,084 |
| 27 Apr 2009 | INR | 447.95 | 468 | 441.2 | 449 | 449 | +1.05 (+0.23%) | 361 |
| 24 Apr 2009 | INR | 442.25 | 453 | 441.2 | 447.95 | 447.95 | +2.1 (+0.47%) | 1,379 |
| 23 Apr 2009 | INR | 516 | 516 | 440 | 445.85 | 445.85 | +5.85 (+1.33%) | 1,507 |
