| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 215.8 | 219.85 | 205.6 | 211.95 | 211.95 | -3.9 (-1.81%) | 14,412 |
| 3 Jun 2009 | INR | 221.9 | 224 | 207.8 | 215.85 | 215.85 | +8.85 (+4.28%) | 14,573 |
| 2 Jun 2009 | INR | 219.9 | 235 | 198 | 207 | 207 | -4 (-1.90%) | 27,225 |
| 1 Jun 2009 | INR | 217 | 229.55 | 207 | 211 | 211 | +2.35 (+1.13%) | 35,219 |
| 29 May 2009 | INR | 195 | 208.65 | 193.55 | 208.65 | 208.65 | +19.1 (+10.08%) | 36,598 |
| 28 May 2009 | INR | 184 | 197.65 | 177.1 | 189.55 | 189.55 | +4.65 (+2.51%) | 54,262 |
| 27 May 2009 | INR | 190.35 | 197.35 | 177 | 184.9 | 184.9 | +4.9 (+2.72%) | 12,644 |
| 26 May 2009 | INR | 198.65 | 205 | 178 | 180 | 180 | -17 (-8.63%) | 10,822 |
| 25 May 2009 | INR | 195.1 | 202 | 194 | 197 | 197 | +1.25 (+0.64%) | 8,807 |
| 22 May 2009 | INR | 193.65 | 203.95 | 185 | 195.75 | 195.75 | +0.75 (+0.38%) | 16,681 |
| 21 May 2009 | INR | 193 | 211.2 | 185 | 195 | 195 | +3 (+1.56%) | 26,095 |
| 20 May 2009 | INR | 165 | 192.15 | 165 | 192 | 192 | +29 (+17.79%) | 47,990 |
| 19 May 2009 | INR | 142.1 | 164.1 | 140 | 163 | 163 | +27 (+19.85%) | 37,695 |
| 18 May 2009 | INR | 136 | 136 | 136 | 136 | 136 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 130 | 148 | 130 | 136 | 136 | +3.5 (+2.64%) | 55,407 |
| 14 May 2009 | INR | 124.9 | 138.75 | 118.8 | 132.5 | 132.5 | +3.95 (+3.07%) | 78,941 |
| 13 May 2009 | INR | 126 | 133.95 | 125.05 | 128.55 | 128.55 | +1.55 (+1.22%) | 7,498 |
| 12 May 2009 | INR | 125.55 | 127.9 | 122 | 127 | 127 | +1.5 (+1.20%) | 7,349 |
| 11 May 2009 | INR | 127 | 138 | 124.75 | 125.5 | 125.5 | +0.8 (+0.64%) | 64,487 |
| 8 May 2009 | INR | 123.9 | 131 | 118 | 124.7 | 124.7 | +9.7 (+8.43%) | 23,680 |
| 7 May 2009 | INR | 117.95 | 119 | 115 | 115 | 115 | +1 (+0.88%) | 9,470 |
| 6 May 2009 | INR | 110.4 | 118.65 | 106.2 | 114 | 114 | +3.65 (+3.31%) | 19,976 |
| 5 May 2009 | INR | 106.05 | 114 | 106 | 110.35 | 110.35 | +2.35 (+2.18%) | 6,862 |
| 4 May 2009 | INR | 109.65 | 109.65 | 104.1 | 108 | 108 | +4 (+3.85%) | 9,319 |
| 30 Apr 2009 | INR | 104 | 104 | 104 | 104 | 104 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 103 | 104.8 | 101.5 | 104 | 104 | +1.1 (+1.07%) | 1,506 |
| 28 Apr 2009 | INR | 107.8 | 108.2 | 99.3 | 102.9 | 102.9 | -4.7 (-4.37%) | 10,097 |
| 27 Apr 2009 | INR | 111.7 | 111.7 | 104.1 | 107.6 | 107.6 | +1.8 (+1.70%) | 5,144 |
| 24 Apr 2009 | INR | 104 | 110.3 | 103.35 | 105.8 | 105.8 | -2.2 (-2.04%) | 8,511 |
| 23 Apr 2009 | INR | 101.1 | 110 | 101.1 | 108 | 108 | +2.7 (+2.56%) | 6,852 |
