| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 606 | 660 | 606 | 643 | 643 | +32.2 (+5.27%) | 355 |
| 3 Jun 2009 | INR | 615.1 | 621.1 | 608 | 610.8 | 610.8 | -3.85 (-0.63%) | 139 |
| 2 Jun 2009 | INR | 612.1 | 624.95 | 612.1 | 614.65 | 614.65 | -14.35 (-2.28%) | 445 |
| 1 Jun 2009 | INR | 637 | 639 | 624.5 | 629 | 629 | -17.25 (-2.67%) | 191 |
| 29 May 2009 | INR | 651.95 | 651.95 | 632 | 646.25 | 646.25 | -0.25 (-0.04%) | 158 |
| 28 May 2009 | INR | 606 | 650.05 | 606 | 646.5 | 646.5 | +4.1 (+0.64%) | 187 |
| 27 May 2009 | INR | 632 | 645 | 621 | 642.4 | 642.4 | +10.35 (+1.64%) | 497 |
| 26 May 2009 | INR | 601.2 | 639 | 601.2 | 632.05 | 632.05 | +12.05 (+1.94%) | 184 |
| 25 May 2009 | INR | 590 | 620 | 581.2 | 620 | 620 | +18.9 (+3.14%) | 783 |
| 22 May 2009 | INR | 588 | 609.9 | 574.05 | 601.1 | 601.1 | +23.65 (+4.10%) | 801 |
| 21 May 2009 | INR | 559 | 607 | 559 | 577.45 | 577.45 | +19.25 (+3.45%) | 1,349 |
| 20 May 2009 | INR | 526 | 560 | 526 | 558.2 | 558.2 | +23.95 (+4.48%) | 556 |
| 19 May 2009 | INR | 535 | 540 | 530 | 534.25 | 534.25 | +11.25 (+2.15%) | 906 |
| 18 May 2009 | INR | 523 | 523 | 523 | 523 | 523 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 517 | 530 | 516.2 | 523 | 523 | +6.8 (+1.32%) | 443 |
| 14 May 2009 | INR | 510 | 520 | 510 | 516.2 | 516.2 | -18.3 (-3.42%) | 254 |
| 13 May 2009 | INR | 519.5 | 534.8 | 518 | 534.5 | 534.5 | +15.1 (+2.91%) | 57 |
| 12 May 2009 | INR | 511.15 | 520 | 511.1 | 519.4 | 519.4 | +0.95 (+0.18%) | 43 |
| 11 May 2009 | INR | 521 | 536 | 511.1 | 518.45 | 518.45 | +7.4 (+1.45%) | 230 |
| 8 May 2009 | INR | 515 | 515.6 | 511 | 511.05 | 511.05 | -13.85 (-2.64%) | 40 |
| 7 May 2009 | INR | 510.05 | 525 | 510.05 | 524.9 | 524.9 | +10.25 (+1.99%) | 35 |
| 6 May 2009 | INR | 535 | 535 | 514 | 514.65 | 514.65 | -22.85 (-4.25%) | 291 |
| 5 May 2009 | INR | 539.65 | 539.65 | 525 | 537.5 | 537.5 | +11.45 (+2.18%) | 118 |
| 4 May 2009 | INR | 525.2 | 537 | 525.2 | 526.05 | 526.05 | -8.95 (-1.67%) | 460 |
| 30 Apr 2009 | INR | 535 | 535 | 535 | 535 | 535 | -3.15 (-0.59%) | 0 |
| 29 Apr 2009 | INR | 531 | 544 | 521 | 538.15 | 538.15 | -8.15 (-1.49%) | 747 |
| 28 Apr 2009 | INR | 549 | 568 | 523.2 | 546.3 | 546.3 | +14.85 (+2.79%) | 1,477 |
| 27 Apr 2009 | INR | 556 | 556 | 528.15 | 531.45 | 531.45 | +3.7 (+0.70%) | 1,122 |
| 24 Apr 2009 | INR | 528 | 529.9 | 525 | 527.75 | 527.75 | -15.45 (-2.84%) | 735 |
| 23 Apr 2009 | INR | 501 | 544 | 501 | 543.2 | 543.2 | +6.2 (+1.15%) | 218 |
