| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 258 | 269.5 | 250 | 269.5 | 269.5 | +12.8 (+4.99%) | 228,040 |
| 3 Jun 2009 | INR | 255 | 257.7 | 247 | 256.7 | 256.7 | +11.2 (+4.56%) | 581,040 |
| 2 Jun 2009 | INR | 245.2 | 245.5 | 227 | 245.5 | 245.5 | +11.7 (+5.00%) | 760,160 |
| 1 Jun 2009 | INR | 230 | 233.8 | 228 | 233.8 | 233.8 | +11.2 (+5.03%) | 611,370 |
| 29 May 2009 | INR | 221.9 | 222.6 | 215 | 222.6 | 222.6 | +10.6 (+5%) | 752,430 |
| 28 May 2009 | INR | 212 | 212 | 205 | 212 | 212 | +10.1 (+5.00%) | 261,120 |
| 27 May 2009 | INR | 201.9 | 201.9 | 201 | 201.9 | 201.9 | +9.6 (+4.99%) | 60,500 |
| 26 May 2009 | INR | 199.8 | 203.7 | 189.1 | 192.3 | 192.3 | -1.7 (-0.88%) | 1,257,120 |
| 25 May 2009 | INR | 190 | 194 | 190 | 194 | 194 | +9.2 (+4.98%) | 130,190 |
| 22 May 2009 | INR | 184.8 | 184.8 | 178 | 184.8 | 184.8 | +8.9 (+5.06%) | 771,050 |
| 21 May 2009 | INR | 175.9 | 175.9 | 175.6 | 175.9 | 175.9 | +8.4 (+5.01%) | 392,410 |
| 20 May 2009 | INR | 157 | 167.5 | 153 | 167.5 | 167.5 | +15.2 (+9.98%) | 660,620 |
| 19 May 2009 | INR | 152.3 | 152.3 | 136.3 | 152.3 | 152.3 | +13.8 (+9.96%) | 1,430,240 |
| 18 May 2009 | INR | 138.5 | 138.5 | 138.5 | 138.5 | 138.5 | +12.6 (+10.01%) | 3,970 |
| 15 May 2009 | INR | 125.1 | 128.5 | 123 | 125.9 | 125.9 | +2.1 (+1.70%) | 206,990 |
| 14 May 2009 | INR | 122 | 126 | 121 | 123.8 | 123.8 | -2.7 (-2.13%) | 177,170 |
| 13 May 2009 | INR | 125.5 | 132.5 | 124.3 | 126.5 | 126.5 | +1.8 (+1.44%) | 431,590 |
| 12 May 2009 | INR | 120.2 | 127 | 116.6 | 124.7 | 124.7 | +4.6 (+3.83%) | 611,010 |
| 11 May 2009 | INR | 132 | 132.8 | 117.2 | 120.1 | 120.1 | -8.8 (-6.83%) | 627,680 |
| 8 May 2009 | INR | 134 | 135.9 | 123.2 | 128.9 | 128.9 | -3.3 (-2.50%) | 912,120 |
| 7 May 2009 | INR | 120.2 | 136 | 120.2 | 132.2 | 132.2 | +8.1 (+6.53%) | 1,499,480 |
| 6 May 2009 | INR | 121.5 | 138 | 119 | 124.1 | 124.1 | +5.1 (+4.29%) | 4,043,070 |
| 5 May 2009 | INR | 106 | 124.4 | 106 | 119 | 119 | +13.5 (+12.80%) | 3,550,720 |
| 4 May 2009 | INR | 99.8 | 108 | 99.8 | 105.5 | 105.5 | +7.8 (+7.98%) | 619,620 |
| 30 Apr 2009 | INR | 97.7 | 97.7 | 97.7 | 97.7 | 97.7 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 97 | 99 | 94.5 | 97.7 | 97.7 | +4.9 (+5.28%) | 422,420 |
| 28 Apr 2009 | INR | 101 | 103.4 | 91.3 | 92.8 | 92.8 | -9.1 (-8.93%) | 465,170 |
| 27 Apr 2009 | INR | 108 | 110 | 100.6 | 101.9 | 101.9 | -7.5 (-6.86%) | 758,560 |
| 24 Apr 2009 | INR | 104 | 113.5 | 100 | 109.4 | 109.4 | +2.7 (+2.53%) | 1,488,510 |
| 23 Apr 2009 | INR | 109.8 | 109.8 | 103.4 | 106.7 | 106.7 | +0.3 (+0.28%) | 189,580 |
