| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 354.95 | 374.9 | 354.95 | 363.3 | 363.3 | +10.55 (+2.99%) | 669,765 |
| 3 Jun 2009 | INR | 375 | 386.7 | 347 | 352.75 | 352.75 | -16.55 (-4.48%) | 380,229 |
| 2 Jun 2009 | INR | 384.4 | 398 | 366 | 369.3 | 369.3 | -6.25 (-1.66%) | 506,251 |
| 1 Jun 2009 | INR | 350 | 392.5 | 350 | 375.55 | 375.55 | +26.7 (+7.65%) | 460,369 |
| 29 May 2009 | INR | 323.95 | 360 | 316 | 348.85 | 348.85 | +29.15 (+9.12%) | 402,548 |
| 28 May 2009 | INR | 334 | 340 | 315 | 319.7 | 319.7 | -0.35 (-0.11%) | 193,729 |
| 27 May 2009 | INR | 318 | 323.8 | 295.05 | 320.05 | 320.05 | +9.35 (+3.01%) | 265,909 |
| 26 May 2009 | INR | 313 | 320.95 | 299 | 310.7 | 310.7 | -2.5 (-0.80%) | 25,535 |
| 25 May 2009 | INR | 307.4 | 334.7 | 305.1 | 313.2 | 313.2 | +8.8 (+2.89%) | 76,661 |
| 22 May 2009 | INR | 285 | 316.1 | 284 | 304.4 | 304.4 | +18.95 (+6.64%) | 278,758 |
| 21 May 2009 | INR | 280.9 | 295.8 | 280.05 | 285.45 | 285.45 | +9.4 (+3.41%) | 123,648 |
| 20 May 2009 | INR | 261.6 | 279 | 258.5 | 276.05 | 276.05 | +13.45 (+5.12%) | 45,241 |
| 19 May 2009 | INR | 275.8 | 292 | 260.05 | 262.6 | 262.6 | +2.85 (+1.10%) | 44,538 |
| 18 May 2009 | INR | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 269.4 | 271.8 | 258 | 259.75 | 259.75 | -7.35 (-2.75%) | 31,543 |
| 14 May 2009 | INR | 265.4 | 273 | 264.1 | 267.1 | 267.1 | -2.75 (-1.02%) | 38,279 |
| 13 May 2009 | INR | 273.4 | 274.15 | 267.5 | 269.85 | 269.85 | -2.9 (-1.06%) | 53,499 |
| 12 May 2009 | INR | 273 | 277.95 | 270 | 272.75 | 272.75 | -1.7 (-0.62%) | 32,699 |
| 11 May 2009 | INR | 279.9 | 293.5 | 271 | 274.45 | 274.45 | -1.45 (-0.53%) | 136,829 |
| 8 May 2009 | INR | 288.4 | 291.8 | 272.1 | 275.9 | 275.9 | -10.7 (-3.73%) | 40,708 |
| 7 May 2009 | INR | 289 | 298 | 284 | 286.6 | 286.6 | -0.75 (-0.26%) | 161,271 |
| 6 May 2009 | INR | 266.05 | 298.5 | 266.05 | 287.35 | 287.35 | +19.5 (+7.28%) | 427,163 |
| 5 May 2009 | INR | 264.6 | 270.5 | 262 | 267.85 | 267.85 | +4.35 (+1.65%) | 75,443 |
| 4 May 2009 | INR | 259.65 | 265.8 | 254.7 | 263.5 | 263.5 | +11.3 (+4.48%) | 199,652 |
| 30 Apr 2009 | INR | 252.2 | 252.2 | 252.2 | 252.2 | 252.2 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 245 | 265 | 245 | 252.2 | 252.2 | -6.2 (-2.40%) | 127,102 |
| 28 Apr 2009 | INR | 251.05 | 260 | 247.6 | 258.4 | 258.4 | +7.55 (+3.01%) | 173,092 |
| 27 Apr 2009 | INR | 260.5 | 264.9 | 250 | 250.85 | 250.85 | -7.65 (-2.96%) | 147,888 |
| 24 Apr 2009 | INR | 264.45 | 272 | 256 | 258.5 | 258.5 | -0.15 (-0.06%) | 295,860 |
| 23 Apr 2009 | INR | 260.05 | 270 | 248.25 | 258.65 | 258.65 | -0.5 (-0.19%) | 262,241 |
