| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | INR | 204.79 | 204.79 | 194.13 | 199.07 | 199.07 | +0.47 (+0.24%) | 39,586 |
| 27 May 2009 | INR | 197.12 | 206.93 | 197.12 | 198.6 | 198.6 | +1.45 (+0.74%) | 550,729 |
| 26 May 2009 | INR | 194.13 | 198.4 | 194.13 | 197.15 | 197.15 | +3.43 (+1.77%) | 42,530 |
| 25 May 2009 | INR | 189.01 | 195.2 | 188.8 | 193.72 | 193.72 | +5.08 (+2.69%) | 202,373 |
| 22 May 2009 | INR | 194.35 | 199.47 | 183.47 | 188.64 | 188.64 | -5.62 (-2.89%) | 98,100 |
| 21 May 2009 | INR | 199.62 | 202.23 | 193.08 | 194.26 | 194.26 | -3.48 (-1.76%) | 25,233 |
| 20 May 2009 | INR | 194.19 | 204.8 | 189.44 | 197.74 | 197.74 | +3.55 (+1.83%) | 628,720 |
| 19 May 2009 | INR | 201.6 | 201.6 | 173.32 | 194.19 | 194.19 | -8.69 (-4.28%) | 89,480 |
| 18 May 2009 | INR | 202.88 | 202.88 | 202.88 | 202.88 | 202.88 | +16.9 (+9.09%) | 117 |
| 15 May 2009 | INR | 183.89 | 189.87 | 183.04 | 185.98 | 185.98 | +2.72 (+1.48%) | 179,180 |
| 14 May 2009 | INR | 170.9 | 186.24 | 170.9 | 183.26 | 183.26 | +11.16 (+6.48%) | 121,608 |
| 13 May 2009 | INR | 171.52 | 173.64 | 170.47 | 172.1 | 172.1 | -0.77 (-0.45%) | 13,973 |
| 12 May 2009 | INR | 171.37 | 173.65 | 168.77 | 172.87 | 172.87 | -0.85 (-0.49%) | 4,936 |
| 11 May 2009 | INR | 163.2 | 175.99 | 163.2 | 173.72 | 173.72 | +1.9 (+1.11%) | 40,228 |
| 8 May 2009 | INR | 175.15 | 176.37 | 167.47 | 171.82 | 171.82 | -4.52 (-2.56%) | 19,050 |
| 7 May 2009 | INR | 169.6 | 178.73 | 168.96 | 176.34 | 176.34 | +6.97 (+4.12%) | 319,669 |
| 6 May 2009 | INR | 167 | 170.45 | 164.6 | 169.37 | 169.37 | +5.32 (+3.24%) | 34,762 |
| 5 May 2009 | INR | 163.2 | 170.62 | 162.37 | 164.05 | 164.05 | -1.17 (-0.71%) | 105,347 |
| 4 May 2009 | INR | 164.27 | 168.1 | 162.24 | 165.22 | 165.22 | +3.03 (+1.87%) | 1,800,210 |
| 29 Apr 2009 | INR | 162.49 | 163.2 | 162.13 | 162.19 | 162.19 | -0.3 (-0.18%) | 14,508 |
| 28 Apr 2009 | INR | 150.5 | 164.05 | 150.5 | 162.49 | 162.49 | -0.36 (-0.22%) | 16,819 |
| 27 Apr 2009 | INR | 162.13 | 164.97 | 161.95 | 162.85 | 162.85 | -0.37 (-0.23%) | 24,136 |
| 24 Apr 2009 | INR | 162.13 | 169.6 | 161.97 | 163.22 | 163.22 | -0.35 (-0.21%) | 136,636 |
| 23 Apr 2009 | INR | 161.92 | 165.27 | 161.74 | 163.57 | 163.57 | +1.55 (+0.96%) | 23,222 |
| 22 Apr 2009 | INR | 162.36 | 166.83 | 161.74 | 162.02 | 162.02 | -3.14 (-1.90%) | 828,670 |
| 21 Apr 2009 | INR | 166.4 | 166.4 | 162.13 | 165.16 | 165.16 | -0.53 (-0.32%) | 42,802 |
| 20 Apr 2009 | INR | 162.2 | 166.4 | 162.2 | 165.69 | 165.69 | +0.18 (+0.11%) | 24,844 |
| 17 Apr 2009 | INR | 163.86 | 168.15 | 161.74 | 165.51 | 165.51 | +2.77 (+1.70%) | 52,992 |
| 16 Apr 2009 | INR | 165.32 | 171.73 | 161.74 | 162.74 | 162.74 | +0.54 (+0.33%) | 64,481 |
| 15 Apr 2009 | INR | 160 | 170.67 | 159.79 | 162.2 | 162.2 | +0.92 (+0.57%) | 331,556 |
