| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2009 | INR | 232.5 | 245.95 | 230.6 | 239.075 | 47.815 | +4.15 (+1.77%) | 248,190 |
| 8 Jun 2009 | INR | 250.5 | 254.95 | 231 | 234.925 | 46.985 | -18.125 (-7.16%) | 402,030 |
| 5 Jun 2009 | INR | 207.5 | 262.25 | 207.5 | 253.05 | 50.61 | +2.2 (+0.88%) | 986,970 |
| 4 Jun 2009 | INR | 251 | 261.35 | 245.025 | 250.85 | 50.17 | +0.25 (+0.10%) | 557,410 |
| 3 Jun 2009 | INR | 224.6 | 265 | 222.5 | 250.6 | 50.12 | +30.325 (+13.77%) | 2,597,970 |
| 2 Jun 2009 | INR | 224.6 | 228.95 | 213.05 | 220.275 | 44.055 | +0.95 (+0.43%) | 853,270 |
| 1 Jun 2009 | INR | 217.5 | 225 | 215.6 | 219.325 | 43.865 | +3.95 (+1.83%) | 424,360 |
| 29 May 2009 | INR | 222.4 | 227.4 | 211.55 | 215.375 | 43.075 | -3.025 (-1.39%) | 474,980 |
| 28 May 2009 | INR | 210 | 223.5 | 209.5 | 218.4 | 43.68 | +8.3 (+3.95%) | 645,720 |
| 27 May 2009 | INR | 205 | 212.45 | 201.05 | 210.1 | 42.02 | +13 (+6.60%) | 887,220 |
| 26 May 2009 | INR | 219.5 | 224.5 | 193.65 | 197.1 | 39.42 | -22.075 (-10.07%) | 463,390 |
| 25 May 2009 | INR | 225.5 | 230.5 | 217.5 | 219.175 | 43.835 | -5.525 (-2.46%) | 838,350 |
| 22 May 2009 | INR | 231 | 242.4 | 220.5 | 224.7 | 44.94 | -4.425 (-1.93%) | 678,900 |
| 21 May 2009 | INR | 227.5 | 252.5 | 222.5 | 229.125 | 45.825 | +3.075 (+1.36%) | 959,970 |
| 20 May 2009 | INR | 202.5 | 231 | 202.5 | 226.05 | 45.21 | +25.925 (+12.95%) | 1,559,200 |
| 19 May 2009 | INR | 200 | 209.5 | 165.6 | 200.125 | 40.025 | +37.15 (+22.79%) | 2,149,440 |
| 18 May 2009 | INR | 0 | 0 | 0 | 162.975 | 32.595 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 165.5 | 168.4 | 161.125 | 162.975 | 32.595 | -2 (-1.21%) | 430,030 |
| 14 May 2009 | INR | 157.525 | 168.975 | 153.5 | 164.975 | 32.995 | +2.9 (+1.79%) | 465,550 |
| 13 May 2009 | INR | 172.35 | 173.95 | 160.125 | 162.075 | 32.415 | -7.05 (-4.17%) | 720,670 |
| 12 May 2009 | INR | 167.5 | 171.75 | 159.725 | 169.125 | 33.825 | +2.025 (+1.21%) | 888,540 |
| 11 May 2009 | INR | 172.5 | 176.5 | 165 | 167.1 | 33.42 | +0.725 (+0.44%) | 2,876,580 |
| 8 May 2009 | INR | 155 | 172.725 | 150.525 | 166.375 | 33.275 | +12.7 (+8.26%) | 3,222,820 |
| 7 May 2009 | INR | 155.5 | 158.95 | 151.5 | 153.675 | 30.735 | +0.675 (+0.44%) | 360,170 |
| 6 May 2009 | INR | 159 | 162.475 | 151.05 | 153 | 30.6 | -5.325 (-3.36%) | 550,310 |
| 5 May 2009 | INR | 146.525 | 161.5 | 146.525 | 158.325 | 31.665 | +11.3 (+7.69%) | 1,015,310 |
| 4 May 2009 | INR | 144.85 | 148.375 | 141 | 147.025 | 29.405 | +9.85 (+7.18%) | 124,780 |
| 1 May 2009 | INR | 0 | 0 | 0 | 137.175 | 27.435 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 137.175 | 27.435 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 140 | 141.95 | 135 | 137.175 | 27.435 | -1.325 (-0.96%) | 123,240 |
