| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2009 | INR | 457 | 478.8 | 441.15 | 463 | 463 | +16.05 (+3.59%) | 266,155 |
| 28 May 2009 | INR | 462 | 462 | 440.05 | 446.95 | 446.95 | -8.05 (-1.77%) | 104,987 |
| 27 May 2009 | INR | 435 | 458.05 | 430 | 455 | 455 | +32.4 (+7.67%) | 90,253 |
| 26 May 2009 | INR | 450 | 461.9 | 418 | 422.6 | 422.6 | -29.4 (-6.50%) | 117,707 |
| 25 May 2009 | INR | 453 | 468.95 | 442 | 452 | 452 | +2 (+0.44%) | 137,183 |
| 22 May 2009 | INR | 435.2 | 459.8 | 428.6 | 450 | 450 | +14.75 (+3.39%) | 154,760 |
| 21 May 2009 | INR | 450 | 468 | 430 | 435.25 | 435.25 | -17.75 (-3.92%) | 183,879 |
| 20 May 2009 | INR | 405 | 468.05 | 400 | 453 | 453 | +53 (+13.25%) | 498,151 |
| 19 May 2009 | INR | 388 | 427.7 | 355 | 400 | 400 | +8.65 (+2.21%) | 485,561 |
| 18 May 2009 | INR | 300 | 406.5 | 300 | 391.35 | 391.35 | +43.5 (+12.51%) | 3,048 |
| 15 May 2009 | INR | 347.95 | 350 | 342.1 | 347.85 | 347.85 | +3.85 (+1.12%) | 194,684 |
| 14 May 2009 | INR | 335 | 353.5 | 335 | 344 | 344 | +0.5 (+0.15%) | 199,012 |
| 13 May 2009 | INR | 336.5 | 352.45 | 335 | 343.5 | 343.5 | +9.5 (+2.84%) | 351,747 |
| 12 May 2009 | INR | 334.8 | 341.45 | 330 | 334 | 334 | -5 (-1.47%) | 147,154 |
| 11 May 2009 | INR | 340.95 | 345.1 | 325.15 | 339 | 339 | +3.5 (+1.04%) | 201,422 |
| 8 May 2009 | INR | 345.1 | 348.5 | 331.2 | 335.5 | 335.5 | -8.8 (-2.56%) | 123,373 |
| 7 May 2009 | INR | 346 | 352 | 340.1 | 344.3 | 344.3 | +7.3 (+2.17%) | 237,817 |
| 6 May 2009 | INR | 346.05 | 355.5 | 330.5 | 337 | 337 | -6.85 (-1.99%) | 457,194 |
| 5 May 2009 | INR | 343.7 | 357.7 | 338 | 343.85 | 343.85 | +4.85 (+1.43%) | 387,276 |
| 4 May 2009 | INR | 336 | 345 | 324 | 339 | 339 | +9.5 (+2.88%) | 513,378 |
| 29 Apr 2009 | INR | 314.75 | 341.6 | 302.05 | 329.5 | 329.5 | +25.95 (+8.55%) | 615,150 |
| 28 Apr 2009 | INR | 321 | 327.7 | 301.5 | 303.55 | 303.55 | -18.45 (-5.73%) | 176,330 |
| 27 Apr 2009 | INR | 318.45 | 332.8 | 316.4 | 322 | 322 | +3 (+0.94%) | 189,669 |
| 24 Apr 2009 | INR | 330 | 333 | 313.5 | 319 | 319 | -6 (-1.85%) | 206,719 |
| 23 Apr 2009 | INR | 331 | 333 | 314.6 | 325 | 325 | -0.5 (-0.15%) | 140,904 |
| 22 Apr 2009 | INR | 342.8 | 356 | 325.3 | 325.5 | 325.5 | -13 (-3.84%) | 220,485 |
| 21 Apr 2009 | INR | 340 | 349.25 | 325 | 338.5 | 338.5 | -4.5 (-1.31%) | 200,962 |
| 20 Apr 2009 | INR | 326.1 | 350 | 322 | 343 | 343 | +18 (+5.54%) | 274,653 |
| 17 Apr 2009 | INR | 334 | 351.4 | 321 | 325 | 325 | 0.0 (0.0%) | 220,981 |
| 16 Apr 2009 | INR | 350 | 372.8 | 325 | 325 | 325 | -26 (-7.41%) | 489,430 |
