| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 463 | 464 | 453.05 | 459.95 | 459.95 | +2.6 (+0.57%) | 255,451 |
| 26 May 2009 | INR | 463.05 | 465 | 456.6 | 457.35 | 457.35 | -1.85 (-0.40%) | 40,617 |
| 25 May 2009 | INR | 462.9 | 463.95 | 457.1 | 459.2 | 459.2 | -0.7 (-0.15%) | 240,854 |
| 22 May 2009 | INR | 454 | 465 | 454 | 459.9 | 459.9 | -0.3 (-0.07%) | 32,643 |
| 21 May 2009 | INR | 474.8 | 476 | 457 | 460.2 | 460.2 | +0.5 (+0.11%) | 43,473 |
| 20 May 2009 | INR | 479 | 490 | 456.05 | 459.7 | 459.7 | -8.15 (-1.74%) | 200,460 |
| 19 May 2009 | INR | 486 | 486 | 455 | 467.85 | 467.85 | +10.15 (+2.22%) | 99,285 |
| 15 May 2009 | INR | 463.1 | 464.7 | 456.05 | 457.7 | 457.7 | +0.15 (+0.03%) | 15,950 |
| 14 May 2009 | INR | 450 | 459.65 | 450 | 457.55 | 457.55 | +1.55 (+0.34%) | 6,242 |
| 13 May 2009 | INR | 469.9 | 469.9 | 455.3 | 456 | 456 | -9.45 (-2.03%) | 17,864 |
| 12 May 2009 | INR | 470 | 470 | 461 | 465.45 | 465.45 | +0.4 (+0.09%) | 18,440 |
| 11 May 2009 | INR | 473 | 473 | 460.3 | 465.05 | 465.05 | -6.3 (-1.34%) | 131,809 |
| 8 May 2009 | INR | 485 | 485.1 | 468 | 471.35 | 471.35 | -11.8 (-2.44%) | 61,889 |
| 7 May 2009 | INR | 480 | 486.9 | 470 | 483.15 | 483.15 | +4.6 (+0.96%) | 26,170 |
| 6 May 2009 | INR | 500 | 500 | 471 | 478.55 | 478.55 | -7.8 (-1.60%) | 81,195 |
| 5 May 2009 | INR | 475.2 | 490 | 468.05 | 486.35 | 486.35 | +7.35 (+1.53%) | 32,188 |
| 4 May 2009 | INR | 485 | 485 | 474.05 | 479 | 479 | +2.5 (+0.52%) | 75,319 |
| 29 Apr 2009 | INR | 481 | 491.75 | 473.1 | 476.5 | 476.5 | -2.9 (-0.60%) | 40,059 |
| 28 Apr 2009 | INR | 469.9 | 486 | 456.15 | 479.4 | 479.4 | +7.25 (+1.54%) | 69,130 |
| 27 Apr 2009 | INR | 460 | 473 | 458 | 472.15 | 472.15 | +4.6 (+0.98%) | 44,921 |
| 24 Apr 2009 | INR | 462.7 | 471.7 | 459.05 | 467.55 | 467.55 | +5 (+1.08%) | 64,708 |
| 23 Apr 2009 | INR | 465 | 466 | 461.1 | 462.55 | 462.55 | -1 (-0.22%) | 5,381 |
| 22 Apr 2009 | INR | 463 | 466.4 | 458 | 463.55 | 463.55 | +1.4 (+0.30%) | 23,138 |
| 21 Apr 2009 | INR | 458 | 464.9 | 456 | 462.15 | 462.15 | +2.8 (+0.61%) | 11,971 |
| 20 Apr 2009 | INR | 457 | 463.85 | 455 | 459.35 | 459.35 | +3.45 (+0.76%) | 28,196 |
| 17 Apr 2009 | INR | 458 | 461 | 453.1 | 455.9 | 455.9 | -2.15 (-0.47%) | 35,441 |
| 16 Apr 2009 | INR | 462 | 467 | 454 | 458.05 | 458.05 | -3.35 (-0.73%) | 24,011 |
| 15 Apr 2009 | INR | 458 | 465 | 450 | 461.4 | 461.4 | +5.1 (+1.12%) | 37,621 |
| 13 Apr 2009 | INR | 455 | 460 | 444 | 456.3 | 456.3 | +6.35 (+1.41%) | 31,204 |
| 9 Apr 2009 | INR | 449 | 460 | 445 | 449.95 | 449.95 | +3.7 (+0.83%) | 18,724 |
