| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 256 | 258.7 | 235.75 | 246.25 | 246.25 | +0.45 (+0.18%) | 391,407 |
| 26 May 2009 | INR | 259.7 | 268 | 243 | 245.8 | 245.8 | -6.15 (-2.44%) | 1,056,492 |
| 25 May 2009 | INR | 228.85 | 256 | 225.05 | 251.95 | 251.95 | +30.35 (+13.70%) | 1,400,067 |
| 22 May 2009 | INR | 204.8 | 225 | 202.9 | 221.6 | 221.6 | +17.5 (+8.57%) | 2,478,203 |
| 21 May 2009 | INR | 209.9 | 217 | 197 | 204.1 | 204.1 | +5.2 (+2.61%) | 786,906 |
| 20 May 2009 | INR | 190 | 206 | 187.05 | 198.9 | 198.9 | +12.6 (+6.76%) | 687,438 |
| 19 May 2009 | INR | 198.4 | 227 | 183.5 | 186.3 | 186.3 | +14.2 (+8.25%) | 1,868,492 |
| 15 May 2009 | INR | 166.5 | 174.9 | 166 | 172.1 | 172.1 | +6.8 (+4.11%) | 328,854 |
| 14 May 2009 | INR | 165.65 | 173.75 | 161.9 | 165.3 | 165.3 | -2.7 (-1.61%) | 424,550 |
| 13 May 2009 | INR | 174.9 | 175.5 | 166.9 | 168 | 168 | -6.4 (-3.67%) | 273,878 |
| 12 May 2009 | INR | 175.3 | 176.95 | 172.6 | 174.4 | 174.4 | -0.15 (-0.09%) | 132,288 |
| 11 May 2009 | INR | 183.5 | 183.95 | 172.1 | 174.55 | 174.55 | -5.4 (-3.00%) | 176,456 |
| 8 May 2009 | INR | 189.5 | 192.4 | 176.75 | 179.95 | 179.95 | -9.55 (-5.04%) | 213,792 |
| 7 May 2009 | INR | 187.95 | 192.95 | 187.4 | 189.5 | 189.5 | +3.05 (+1.64%) | 165,353 |
| 6 May 2009 | INR | 189.45 | 189.9 | 183.75 | 186.45 | 186.45 | -1.05 (-0.56%) | 346,810 |
| 5 May 2009 | INR | 191.95 | 193.95 | 185.3 | 187.5 | 187.5 | -2.7 (-1.42%) | 159,985 |
| 4 May 2009 | INR | 184.35 | 194 | 182.5 | 190.2 | 190.2 | +10.4 (+5.78%) | 285,658 |
| 29 Apr 2009 | INR | 182.4 | 185 | 176.5 | 179.8 | 179.8 | -0.95 (-0.53%) | 406,750 |
| 28 Apr 2009 | INR | 200 | 204 | 179 | 180.75 | 180.75 | -17.4 (-8.78%) | 435,178 |
| 27 Apr 2009 | INR | 197 | 199.75 | 194.5 | 198.15 | 198.15 | +1.15 (+0.58%) | 129,976 |
| 24 Apr 2009 | INR | 203 | 204.6 | 195.1 | 197 | 197 | -5.9 (-2.91%) | 884,231 |
| 23 Apr 2009 | INR | 205.2 | 208 | 199.1 | 202.9 | 202.9 | +3.2 (+1.60%) | 326,625 |
| 22 Apr 2009 | INR | 210 | 217.5 | 196.55 | 199.7 | 199.7 | -8.25 (-3.97%) | 349,100 |
| 21 Apr 2009 | INR | 195 | 211.9 | 191.8 | 207.95 | 207.95 | +7.7 (+3.85%) | 743,048 |
| 20 Apr 2009 | INR | 190.2 | 208 | 190 | 200.25 | 200.25 | +13.05 (+6.97%) | 999,995 |
| 17 Apr 2009 | INR | 184.9 | 214 | 183.15 | 187.2 | 187.2 | +6.1 (+3.37%) | 1,436,155 |
| 16 Apr 2009 | INR | 197.5 | 201.8 | 173 | 181.1 | 181.1 | -13.3 (-6.84%) | 323,100 |
| 15 Apr 2009 | INR | 185.9 | 204 | 182 | 194.4 | 194.4 | +8.55 (+4.60%) | 369,514 |
| 13 Apr 2009 | INR | 180 | 187.6 | 177.5 | 185.85 | 185.85 | +8.25 (+4.65%) | 236,602 |
| 9 Apr 2009 | INR | 184 | 185.8 | 176 | 177.6 | 177.6 | -3.5 (-1.93%) | 184,874 |
