| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | INR | 323 | 357.9 | 323 | 352.95 | 70.59 | +31.2 (+9.70%) | 5,092 |
| 20 May 2009 | INR | 307 | 328 | 303 | 321.75 | 64.35 | +14.85 (+4.84%) | 2,997 |
| 19 May 2009 | INR | 328 | 344.95 | 295 | 306.9 | 61.38 | +1.9 (+0.62%) | 11,961 |
| 15 May 2009 | INR | 306.95 | 309.5 | 301.75 | 305 | 61 | +4 (+1.33%) | 5,747 |
| 14 May 2009 | INR | 292.95 | 306 | 277 | 301 | 60.2 | +10 (+3.44%) | 127,863 |
| 13 May 2009 | INR | 290 | 295.9 | 289.9 | 291 | 58.2 | +0.75 (+0.26%) | 2,309 |
| 12 May 2009 | INR | 292.05 | 292.05 | 287.5 | 290.25 | 58.05 | -3.65 (-1.24%) | 124 |
| 11 May 2009 | INR | 300 | 301.9 | 288.1 | 293.9 | 58.78 | +0.9 (+0.31%) | 1,357 |
| 8 May 2009 | INR | 295 | 301 | 291.2 | 293 | 58.6 | -6.9 (-2.30%) | 1,997 |
| 7 May 2009 | INR | 290.6 | 300.05 | 290.6 | 299.9 | 59.98 | +5.25 (+1.78%) | 1,202 |
| 6 May 2009 | INR | 290 | 304.8 | 290 | 294.65 | 58.93 | -3.35 (-1.12%) | 2,144 |
| 5 May 2009 | INR | 298.5 | 310 | 295 | 298 | 59.6 | +3 (+1.02%) | 4,279 |
| 4 May 2009 | INR | 301 | 312 | 295 | 295 | 59 | -4.8 (-1.60%) | 2,405 |
| 29 Apr 2009 | INR | 285.95 | 309.85 | 285.15 | 299.8 | 59.96 | +15.75 (+5.54%) | 2,469 |
| 28 Apr 2009 | INR | 282.8 | 287 | 274.1 | 284.05 | 56.81 | +1.85 (+0.66%) | 913 |
| 27 Apr 2009 | INR | 285 | 290 | 280 | 282.2 | 56.44 | -6.7 (-2.32%) | 1,970 |
| 24 Apr 2009 | INR | 300 | 303 | 285 | 288.9 | 57.78 | -12.7 (-4.21%) | 1,970 |
| 23 Apr 2009 | INR | 293 | 304.75 | 288.05 | 301.6 | 60.32 | +7.6 (+2.59%) | 1,396 |
| 22 Apr 2009 | INR | 298 | 302 | 289.05 | 294 | 58.8 | -4.4 (-1.47%) | 2,352 |
| 21 Apr 2009 | INR | 302 | 311.9 | 290.55 | 298.4 | 59.68 | -8.7 (-2.83%) | 2,819 |
| 20 Apr 2009 | INR | 315 | 321 | 304.05 | 307.1 | 61.42 | +6.05 (+2.01%) | 5,089 |
| 17 Apr 2009 | INR | 299.05 | 309.8 | 290 | 301.05 | 60.21 | +11.1 (+3.83%) | 1,269 |
| 16 Apr 2009 | INR | 301.05 | 317.95 | 289.95 | 289.95 | 57.99 | -19.05 (-6.17%) | 5,257 |
| 15 Apr 2009 | INR | 310 | 339 | 306 | 309 | 61.8 | -4.85 (-1.55%) | 414,177 |
| 13 Apr 2009 | INR | 305.3 | 315 | 300 | 313.85 | 62.77 | +8.8 (+2.88%) | 113,302 |
| 9 Apr 2009 | INR | 320 | 320 | 305 | 305.05 | 61.01 | +0.2 (+0.07%) | 504 |
| 8 Apr 2009 | INR | 292.1 | 312 | 289 | 304.85 | 60.97 | +6.15 (+2.06%) | 2,583 |
| 6 Apr 2009 | INR | 283 | 300 | 283 | 298.7 | 59.74 | +7.7 (+2.65%) | 447,320 |
| 2 Apr 2009 | INR | 291 | 292 | 285 | 291 | 58.2 | -3.8 (-1.29%) | 522 |
| 1 Apr 2009 | INR | 282 | 294.95 | 282 | 294.8 | 58.96 | -0.1 (-0.03%) | 265 |
