| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 432.42 | 503.58 | 424.98 | 485.4 | 471.4086 | +65.76 (+15.67%) | 1,476,492 |
| 3 Jun 2009 | INR | 397.5 | 429.24 | 396.18 | 419.64 | 407.5441 | +20.4 (+5.11%) | 356,568 |
| 2 Jun 2009 | INR | 405 | 411.48 | 394.98 | 399.24 | 387.7321 | +0.3 (+0.08%) | 47,016 |
| 1 Jun 2009 | INR | 407.52 | 417.48 | 394.98 | 398.94 | 387.4408 | -2.64 (-0.66%) | 137,100 |
| 29 May 2009 | INR | 388.5 | 416.1 | 388.5 | 401.58 | 390.0047 | +20.04 (+5.25%) | 159,828 |
| 28 May 2009 | INR | 391.02 | 397.5 | 375 | 381.54 | 370.5423 | -9.78 (-2.50%) | 70,044 |
| 27 May 2009 | INR | 400.02 | 407.46 | 388.2 | 391.32 | 380.0404 | +8.94 (+2.34%) | 42,600 |
| 26 May 2009 | INR | 406.02 | 417 | 379.5 | 382.38 | 371.3581 | -22.32 (-5.52%) | 72,108 |
| 25 May 2009 | INR | 376.98 | 414.78 | 376.98 | 404.7 | 393.0347 | +29.82 (+7.95%) | 186,048 |
| 22 May 2009 | INR | 379.5 | 387.48 | 357.6 | 374.88 | 364.0743 | -6.48 (-1.70%) | 230,964 |
| 21 May 2009 | INR | 370.74 | 403.5 | 368.52 | 381.36 | 370.3675 | -4.86 (-1.26%) | 241,716 |
| 20 May 2009 | INR | 352.5 | 405.48 | 347.52 | 386.22 | 375.0874 | +41.22 (+11.95%) | 194,076 |
| 19 May 2009 | INR | 355.56 | 372.48 | 325.02 | 345 | 335.0556 | +8.52 (+2.53%) | 245,568 |
| 18 May 2009 | INR | 324.48 | 349.98 | 324.48 | 336.48 | 326.7811 | +35.7 (+11.87%) | 2,460 |
| 15 May 2009 | INR | 295.98 | 310.5 | 295.02 | 300.78 | 292.1102 | +9.48 (+3.25%) | 91,308 |
| 14 May 2009 | INR | 288.66 | 294 | 285 | 291.3 | 282.9034 | +2.58 (+0.89%) | 30,480 |
| 13 May 2009 | INR | 283.02 | 300 | 283.02 | 288.72 | 280.3978 | +3 (+1.05%) | 58,500 |
| 12 May 2009 | INR | 290.04 | 290.04 | 283.98 | 285.72 | 277.4843 | -5.58 (-1.92%) | 11,700 |
| 11 May 2009 | INR | 298.5 | 300 | 289.98 | 291.3 | 282.9034 | -2.28 (-0.78%) | 18,660 |
| 8 May 2009 | INR | 297.3 | 309.96 | 291 | 293.58 | 285.1177 | -7.44 (-2.47%) | 24,288 |
| 7 May 2009 | INR | 298.02 | 307.32 | 297.48 | 301.02 | 292.3433 | -0.78 (-0.26%) | 19,836 |
| 6 May 2009 | INR | 304.08 | 311.4 | 296.52 | 301.8 | 293.1008 | -9.6 (-3.08%) | 32,796 |
| 5 May 2009 | INR | 307.56 | 314.52 | 307.5 | 311.4 | 302.4241 | +0.18 (+0.06%) | 59,616 |
| 4 May 2009 | INR | 300.48 | 318.9 | 282.48 | 311.22 | 302.2492 | +4.44 (+1.45%) | 114,036 |
| 30 Apr 2009 | INR | 306.78 | 306.78 | 306.78 | 306.78 | 297.9372 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 287.52 | 317.52 | 285.54 | 306.78 | 297.9372 | +20.76 (+7.26%) | 61,020 |
| 28 Apr 2009 | INR | 289.98 | 295.38 | 285 | 286.02 | 277.7756 | -5.4 (-1.85%) | 224,784 |
| 27 Apr 2009 | INR | 292.5 | 295.02 | 289.98 | 291.42 | 283.02 | -1.68 (-0.57%) | 21,120 |
| 24 Apr 2009 | INR | 297.48 | 300 | 289.98 | 293.1 | 284.6515 | +0.18 (+0.06%) | 30,204 |
| 23 Apr 2009 | INR | 285 | 296.94 | 280.98 | 292.92 | 284.4767 | +8.46 (+2.97%) | 9,732 |
