| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | INR | 1,099.95 | 1,136.5 | 1,077.15 | 1,125.25 | 1,125.25 | +35.25 (+3.23%) | 769,830 |
| 2 Jun 2009 | INR | 1,064.8 | 1,110 | 1,040.1 | 1,090 | 1,090 | +35 (+3.32%) | 371,870 |
| 1 Jun 2009 | INR | 1,028.5 | 1,111 | 980 | 1,055 | 1,055 | +30.1 (+2.94%) | 813,230 |
| 29 May 2009 | INR | 968.1 | 1,060 | 960.75 | 1,024.9 | 1,024.9 | +58.9 (+6.10%) | 4,015,782 |
| 28 May 2009 | INR | 916.6 | 974.95 | 900.15 | 966 | 966 | +51 (+5.57%) | 698,418 |
| 27 May 2009 | INR | 930 | 950 | 901.05 | 915 | 915 | -9 (-0.97%) | 511,556 |
| 26 May 2009 | INR | 975 | 1,000 | 890 | 924 | 924 | -15 (-1.60%) | 412,844 |
| 25 May 2009 | INR | 930 | 960 | 930 | 939 | 939 | +2.3 (+0.25%) | 179,104 |
| 22 May 2009 | INR | 910 | 989.95 | 906.1 | 936.7 | 936.7 | +6.45 (+0.69%) | 1,170,386 |
| 21 May 2009 | INR | 870 | 944.5 | 870 | 930.25 | 930.25 | +34.25 (+3.82%) | 851,928 |
| 20 May 2009 | INR | 866.1 | 899 | 861 | 896 | 896 | -4 (-0.44%) | 219,202 |
| 19 May 2009 | INR | 898.5 | 974 | 855.1 | 900 | 900 | +10.35 (+1.16%) | 735,690 |
| 18 May 2009 | INR | 810 | 912 | 810 | 889.65 | 889.65 | +99.65 (+12.61%) | 24,786 |
| 15 May 2009 | INR | 801 | 809 | 785 | 790 | 790 | +3 (+0.38%) | 391,282 |
| 14 May 2009 | INR | 732 | 807 | 732 | 787 | 787 | +49 (+6.64%) | 1,410,732 |
| 13 May 2009 | INR | 684 | 739 | 684 | 738 | 738 | +52.75 (+7.70%) | 536,804 |
| 12 May 2009 | INR | 676 | 695 | 666.3 | 685.25 | 685.25 | +0.35 (+0.05%) | 262,990 |
| 11 May 2009 | INR | 685 | 694.5 | 660 | 684.9 | 684.9 | +2.9 (+0.43%) | 86,922 |
| 8 May 2009 | INR | 694.5 | 699.9 | 675.05 | 682 | 682 | -3 (-0.44%) | 126,478 |
| 7 May 2009 | INR | 684.7 | 706 | 672.1 | 685 | 685 | 0.0 (0.0%) | 149,186 |
| 6 May 2009 | INR | 670 | 695 | 670 | 685 | 685 | +9.85 (+1.46%) | 996,092 |
| 5 May 2009 | INR | 664 | 695 | 664 | 675.15 | 675.15 | +11.2 (+1.69%) | 659,158 |
| 4 May 2009 | INR | 642 | 679.9 | 624.4 | 663.95 | 663.95 | +27.8 (+4.37%) | 944,340 |
| 29 Apr 2009 | INR | 620.1 | 651 | 619.9 | 636.15 | 636.15 | +11.15 (+1.78%) | 285,044 |
| 28 Apr 2009 | INR | 625 | 630 | 600 | 625 | 625 | +12 (+1.96%) | 205,160 |
| 27 Apr 2009 | INR | 622 | 641 | 613 | 613 | 613 | -12 (-1.92%) | 372,174 |
| 24 Apr 2009 | INR | 645 | 645 | 612.5 | 625 | 625 | -8 (-1.26%) | 118,702 |
| 23 Apr 2009 | INR | 635 | 644.7 | 625.05 | 633 | 633 | +1 (+0.16%) | 176,932 |
| 22 Apr 2009 | INR | 647 | 661.05 | 630.15 | 632 | 632 | -5.9 (-0.92%) | 142,414 |
| 21 Apr 2009 | INR | 645 | 681 | 615.55 | 637.9 | 637.9 | -10.1 (-1.56%) | 131,668 |
