| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | INR | 509 | 539.8 | 506 | 527.7 | 527.7 | +16.67 (+3.26%) | 1,172,735 |
| 20 May 2009 | INR | 533.98 | 544 | 507.6 | 511.03 | 511.03 | -23.36 (-4.37%) | 1,191,990 |
| 19 May 2009 | INR | 562.2 | 590 | 500 | 534.39 | 534.39 | +33.19 (+6.62%) | 1,576,765 |
| 18 May 2009 | INR | 0 | 519.8 | 501.2 | 501.2 | 501.2 | +25.7 (+5.40%) | 75 |
| 15 May 2009 | INR | 489 | 489 | 472 | 475.5 | 475.5 | -3.22 (-0.67%) | 813,210 |
| 14 May 2009 | INR | 480 | 494 | 471.6 | 478.72 | 478.72 | -15.64 (-3.16%) | 1,116,395 |
| 13 May 2009 | INR | 488.98 | 504 | 487 | 494.36 | 494.36 | +9.72 (+2.01%) | 1,696,965 |
| 12 May 2009 | INR | 477.8 | 490.58 | 477.05 | 484.64 | 484.64 | +4.11 (+0.86%) | 1,521,955 |
| 11 May 2009 | INR | 471 | 489.99 | 466 | 480.53 | 480.53 | +18.39 (+3.98%) | 2,356,960 |
| 8 May 2009 | INR | 450.24 | 473.4 | 450 | 462.14 | 462.14 | +9.85 (+2.18%) | 2,570,435 |
| 7 May 2009 | INR | 460 | 469.2 | 448 | 452.29 | 452.29 | -1.51 (-0.33%) | 1,890,235 |
| 6 May 2009 | INR | 479 | 486 | 447.6 | 453.8 | 453.8 | -21.56 (-4.54%) | 2,048,530 |
| 5 May 2009 | INR | 480 | 489.4 | 466.4 | 475.36 | 475.36 | -0.09 (-0.02%) | 1,779,560 |
| 4 May 2009 | INR | 508 | 528 | 470.4 | 475.45 | 475.45 | -19.4 (-3.92%) | 3,105,625 |
| 1 May 2009 | INR | 0 | 0 | 0 | 494.85 | 494.85 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 494.85 | 494.85 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 483 | 499.76 | 479 | 494.85 | 494.85 | +17.21 (+3.60%) | 1,679,775 |
| 28 Apr 2009 | INR | 518 | 519.8 | 468.22 | 477.64 | 477.64 | -39.4 (-7.62%) | 1,861,485 |
| 27 Apr 2009 | INR | 505 | 525 | 500.2 | 517.04 | 517.04 | +5.47 (+1.07%) | 2,089,980 |
| 24 Apr 2009 | INR | 520.05 | 538.44 | 505 | 511.57 | 511.57 | -7.31 (-1.41%) | 3,305,735 |
| 23 Apr 2009 | INR | 482 | 534 | 474.3 | 518.88 | 518.88 | +38.49 (+8.01%) | 3,343,545 |
| 22 Apr 2009 | INR | 488.2 | 498.2 | 474.4 | 480.39 | 480.39 | -3.47 (-0.72%) | 2,931,285 |
| 21 Apr 2009 | INR | 461.05 | 494.8 | 453.76 | 483.86 | 483.86 | +8.87 (+1.87%) | 4,256,195 |
| 20 Apr 2009 | INR | 443.2 | 486 | 438.4 | 474.99 | 474.99 | +38.04 (+8.71%) | 3,280,490 |
| 17 Apr 2009 | INR | 446 | 461.6 | 433 | 436.95 | 436.95 | -5.74 (-1.30%) | 1,638,775 |
| 16 Apr 2009 | INR | 445 | 469.8 | 438 | 442.69 | 442.69 | +3.01 (+0.68%) | 3,153,415 |
| 15 Apr 2009 | INR | 400.2 | 449.56 | 394 | 439.68 | 439.68 | +30.99 (+7.58%) | 3,813,725 |
| 14 Apr 2009 | INR | 0 | 0 | 0 | 408.69 | 408.69 | 0.0 (0.0%) | 0 |
| 13 Apr 2009 | INR | 449 | 450 | 400.4 | 408.69 | 408.69 | -27.1 (-6.22%) | 2,404,205 |
| 10 Apr 2009 | INR | 0 | 0 | 0 | 435.79 | 435.79 | 0.0 (0.0%) | 0 |
