| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 222.9 | 224.01 | 215.01 | 221.1 | 147.4 | +0.51 (+0.23%) | 5,579 |
| 3 Jun 2009 | INR | 225 | 225 | 212.1 | 220.59 | 147.06 | +1.38 (+0.63%) | 5,906 |
| 2 Jun 2009 | INR | 222 | 226.41 | 210 | 219.21 | 146.14 | +1.71 (+0.79%) | 6,218 |
| 1 Jun 2009 | INR | 217.71 | 217.74 | 212.25 | 217.5 | 145 | +10.14 (+4.89%) | 10,478 |
| 29 May 2009 | INR | 200.01 | 210.99 | 194.01 | 207.36 | 138.24 | +5.76 (+2.86%) | 11,159 |
| 28 May 2009 | INR | 204 | 204 | 198.36 | 201.6 | 134.4 | -7.11 (-3.41%) | 8,366 |
| 27 May 2009 | INR | 204 | 212.01 | 204 | 208.71 | 139.14 | +5.37 (+2.64%) | 4,862 |
| 26 May 2009 | INR | 210 | 215.01 | 201 | 203.34 | 135.56 | -2.16 (-1.05%) | 4,349 |
| 25 May 2009 | INR | 187.05 | 206.31 | 187.05 | 205.5 | 137 | +9.06 (+4.61%) | 12,623 |
| 22 May 2009 | INR | 199.86 | 200.4 | 182.25 | 196.44 | 130.96 | +5.58 (+2.92%) | 46,892 |
| 21 May 2009 | INR | 195.54 | 195.54 | 189.99 | 190.86 | 127.24 | +4.65 (+2.50%) | 6,803 |
| 20 May 2009 | INR | 185.49 | 186.21 | 185.49 | 186.21 | 124.14 | +8.91 (+5.03%) | 1,955 |
| 19 May 2009 | INR | 177.3 | 177.3 | 177.3 | 177.3 | 118.2 | +8.46 (+5.01%) | 5,447 |
| 18 May 2009 | INR | 168.84 | 168.84 | 168.84 | 168.84 | 112.56 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 160.05 | 168.84 | 160.05 | 168.84 | 112.56 | +8.04 (+5.00%) | 4,223 |
| 14 May 2009 | INR | 150 | 160.8 | 150 | 160.8 | 107.2 | +7.71 (+5.04%) | 11,246 |
| 13 May 2009 | INR | 156.9 | 157.8 | 150 | 153.09 | 102.06 | +2.79 (+1.86%) | 5,552 |
| 12 May 2009 | INR | 151.5 | 155.01 | 148.11 | 150.3 | 100.2 | -3.54 (-2.30%) | 8,078 |
| 11 May 2009 | INR | 165.9 | 165.99 | 152.1 | 153.84 | 102.56 | -6.21 (-3.88%) | 2,387 |
| 8 May 2009 | INR | 159 | 168.99 | 155.19 | 160.05 | 106.7 | -0.96 (-0.60%) | 4,520 |
| 7 May 2009 | INR | 159.99 | 162 | 153.09 | 161.01 | 107.34 | +0.81 (+0.51%) | 3,179 |
| 6 May 2009 | INR | 159.99 | 171.99 | 158.01 | 160.2 | 106.8 | -5.7 (-3.44%) | 7,226 |
| 5 May 2009 | INR | 168.99 | 170.79 | 162.99 | 165.9 | 110.6 | +3.21 (+1.97%) | 2,105 |
| 4 May 2009 | INR | 174 | 176.01 | 162.51 | 162.69 | 108.46 | -7.8 (-4.58%) | 3,488 |
| 30 Apr 2009 | INR | 170.49 | 170.49 | 170.49 | 170.49 | 113.66 | +0.33 (+0.19%) | 0 |
| 29 Apr 2009 | INR | 178.89 | 178.89 | 167.01 | 170.16 | 113.44 | -1.53 (-0.89%) | 2,561 |
| 28 Apr 2009 | INR | 180 | 182.4 | 170.49 | 171.69 | 114.46 | -3.3 (-1.89%) | 5,504 |
| 27 Apr 2009 | INR | 181.71 | 181.71 | 174 | 174.99 | 116.66 | -1.62 (-0.92%) | 1,889 |
| 24 Apr 2009 | INR | 159.99 | 176.7 | 159.99 | 176.61 | 117.74 | +8.37 (+4.98%) | 8,297 |
| 23 Apr 2009 | INR | 174.99 | 174.99 | 168.24 | 168.24 | 112.16 | -8.76 (-4.95%) | 2,912 |
