| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 241.15 | 249.15 | 230.2 | 230.2 | 230.2 | -0.8 (-0.35%) | 1,337 |
| 25 May 2009 | INR | 240 | 241 | 231 | 231 | 231 | +1 (+0.43%) | 622 |
| 22 May 2009 | INR | 235 | 235 | 220.25 | 230 | 230 | -16 (-6.50%) | 378 |
| 21 May 2009 | INR | 251.2 | 251.2 | 230 | 246 | 246 | +6.75 (+2.82%) | 1,567 |
| 20 May 2009 | INR | 238 | 239.25 | 218 | 239.25 | 239.25 | +11.35 (+4.98%) | 859 |
| 19 May 2009 | INR | 231.65 | 231.65 | 213.1 | 227.9 | 227.9 | +7.9 (+3.59%) | 439 |
| 15 May 2009 | INR | 225 | 225 | 208 | 220 | 220 | +3.15 (+1.45%) | 191 |
| 14 May 2009 | INR | 216 | 218.1 | 197.5 | 216.85 | 216.85 | +4.85 (+2.29%) | 225 |
| 13 May 2009 | INR | 196 | 212 | 196 | 212 | 212 | +7 (+3.41%) | 254 |
| 12 May 2009 | INR | 204.4 | 205 | 204.4 | 205 | 205 | +6.3 (+3.17%) | 70 |
| 11 May 2009 | INR | 195 | 198.7 | 192.25 | 198.7 | 198.7 | -6.3 (-3.07%) | 131 |
| 8 May 2009 | INR | 206.1 | 206.1 | 199 | 205 | 205 | -3.95 (-1.89%) | 305 |
| 7 May 2009 | INR | 207 | 208.95 | 195.05 | 208.95 | 208.95 | +9.95 (+5.00%) | 559 |
| 6 May 2009 | INR | 193 | 199.9 | 191 | 199 | 199 | +7.95 (+4.16%) | 223 |
| 5 May 2009 | INR | 198.95 | 199.8 | 191.05 | 191.05 | 191.05 | -1.1 (-0.57%) | 170 |
| 4 May 2009 | INR | 192.15 | 192.15 | 189 | 192.15 | 192.15 | +9.15 (+5%) | 1,025 |
| 29 Apr 2009 | INR | 182.9 | 183.05 | 182.9 | 183 | 183 | +7.2 (+4.10%) | 77 |
| 28 Apr 2009 | INR | 187 | 187 | 175.8 | 175.8 | 175.8 | -9.2 (-4.97%) | 94 |
| 23 Apr 2009 | INR | 184 | 185 | 181 | 185 | 185 | -0.9 (-0.48%) | 295 |
| 22 Apr 2009 | INR | 184 | 185.9 | 184 | 185.9 | 185.9 | +8.4 (+4.73%) | 400 |
| 21 Apr 2009 | INR | 171 | 177.5 | 171 | 177.5 | 177.5 | +8.4 (+4.97%) | 82 |
| 20 Apr 2009 | INR | 175.75 | 176 | 169 | 169.1 | 169.1 | -8.9 (-5%) | 839 |
| 16 Apr 2009 | INR | 162.1 | 178.6 | 161.8 | 178 | 178 | +7 (+4.09%) | 408 |
| 15 Apr 2009 | INR | 173.3 | 173.3 | 165.55 | 171 | 171 | +4 (+2.40%) | 1,290 |
| 13 Apr 2009 | INR | 175 | 175 | 167 | 167 | 167 | -8 (-4.57%) | 150 |
| 9 Apr 2009 | INR | 175.5 | 175.6 | 174.9 | 175 | 175 | +7.75 (+4.63%) | 95 |
| 8 Apr 2009 | INR | 166.75 | 167.25 | 166.75 | 167.25 | 167.25 | +7.95 (+4.99%) | 17 |
| 2 Apr 2009 | INR | 158.85 | 159.3 | 158.85 | 159.3 | 159.3 | +7.55 (+4.98%) | 126 |
| 1 Apr 2009 | INR | 137.8 | 152 | 137.8 | 151.75 | 151.75 | +6.75 (+4.66%) | 32 |
| 31 Mar 2009 | INR | 145.05 | 145.05 | 145 | 145 | 145 | -6.9 (-4.54%) | 10 |
