| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 1,126 | 1,167 | 1,115.25 | 1,154.25 | 1,154.25 | +32.2 (+2.87%) | 20,690 |
| 26 May 2009 | INR | 1,133 | 1,155 | 1,095 | 1,122.05 | 1,122.05 | -22.4 (-1.96%) | 11,029 |
| 25 May 2009 | INR | 1,168.7 | 1,179 | 1,120.1 | 1,144.45 | 1,144.45 | -13.1 (-1.13%) | 8,684 |
| 22 May 2009 | INR | 1,150.5 | 1,190 | 1,125 | 1,157.55 | 1,157.55 | -0.9 (-0.08%) | 22,370 |
| 21 May 2009 | INR | 1,085 | 1,174.9 | 1,085 | 1,158.45 | 1,158.45 | +62.1 (+5.66%) | 43,315 |
| 20 May 2009 | INR | 1,035 | 1,115 | 1,005 | 1,096.35 | 1,096.35 | +75.45 (+7.39%) | 79,157 |
| 19 May 2009 | INR | 1,050 | 1,070 | 926 | 1,020.9 | 1,020.9 | +97.4 (+10.55%) | 42,286 |
| 15 May 2009 | INR | 929.65 | 948 | 916 | 923.5 | 923.5 | +6.5 (+0.71%) | 11,449 |
| 14 May 2009 | INR | 915 | 929 | 892.05 | 917 | 917 | -11.8 (-1.27%) | 22,514 |
| 13 May 2009 | INR | 940.1 | 951.9 | 916 | 928.8 | 928.8 | -8.75 (-0.93%) | 15,405 |
| 12 May 2009 | INR | 916 | 948 | 906 | 937.55 | 937.55 | +12.6 (+1.36%) | 12,077 |
| 11 May 2009 | INR | 945.25 | 959.9 | 901.1 | 924.95 | 924.95 | -16.55 (-1.76%) | 15,320 |
| 8 May 2009 | INR | 975 | 1,000 | 921 | 941.5 | 941.5 | -13.05 (-1.37%) | 76,136 |
| 7 May 2009 | INR | 890 | 960 | 890 | 954.55 | 954.55 | +74.7 (+8.49%) | 77,406 |
| 6 May 2009 | INR | 925 | 930 | 866 | 879.85 | 879.85 | -36.35 (-3.97%) | 22,793 |
| 5 May 2009 | INR | 901 | 934 | 901 | 916.2 | 916.2 | +23.7 (+2.66%) | 43,201 |
| 4 May 2009 | INR | 879 | 902 | 871.2 | 892.5 | 892.5 | +39.25 (+4.60%) | 77,063 |
| 29 Apr 2009 | INR | 855 | 859.8 | 836.55 | 853.25 | 853.25 | +6.75 (+0.80%) | 31,462 |
| 28 Apr 2009 | INR | 860 | 874 | 842 | 846.5 | 846.5 | -27.3 (-3.12%) | 33,125 |
| 27 Apr 2009 | INR | 900 | 927.7 | 866.5 | 873.8 | 873.8 | -24.05 (-2.68%) | 59,489 |
| 24 Apr 2009 | INR | 924 | 924 | 894.7 | 897.85 | 897.85 | -8.05 (-0.89%) | 34,400 |
| 23 Apr 2009 | INR | 900 | 912 | 885 | 905.9 | 905.9 | +5.15 (+0.57%) | 11,577 |
| 22 Apr 2009 | INR | 910 | 926.9 | 884 | 900.75 | 900.75 | +2.05 (+0.23%) | 84,664 |
| 21 Apr 2009 | INR | 890 | 905 | 875 | 898.7 | 898.7 | -14.05 (-1.54%) | 41,647 |
| 20 Apr 2009 | INR | 944.4 | 944.4 | 908 | 912.75 | 912.75 | -17.5 (-1.88%) | 30,214 |
| 17 Apr 2009 | INR | 937.4 | 965 | 918.1 | 930.25 | 930.25 | -7.55 (-0.81%) | 44,511 |
| 16 Apr 2009 | INR | 960 | 1,009.95 | 922 | 937.8 | 937.8 | -9.7 (-1.02%) | 134,278 |
| 15 Apr 2009 | INR | 914.7 | 965 | 906.8 | 947.5 | 947.5 | +39.5 (+4.35%) | 63,714 |
| 13 Apr 2009 | INR | 920 | 936.95 | 908 | 908 | 908 | -8.5 (-0.93%) | 17,854 |
| 9 Apr 2009 | INR | 940 | 943.8 | 906 | 916.5 | 916.5 | -10.4 (-1.12%) | 27,952 |
