| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2009 | INR | 133.2 | 139.65 | 133.2 | 139.65 | 139.65 | +6.65 (+5%) | 554,085 |
| 28 May 2009 | INR | 129.9 | 135.55 | 123.25 | 133 | 133 | +5 (+3.91%) | 921,283 |
| 27 May 2009 | INR | 131.6 | 132.9 | 125 | 128 | 128 | +1.45 (+1.15%) | 636,067 |
| 26 May 2009 | INR | 137 | 139.9 | 126.55 | 126.55 | 126.55 | -6.65 (-4.99%) | 1,165,343 |
| 25 May 2009 | INR | 133.2 | 133.2 | 127.1 | 133.2 | 133.2 | +6.35 (+5.01%) | 1,221,000 |
| 22 May 2009 | INR | 122 | 126.85 | 119 | 126.85 | 126.85 | +5.85 (+4.83%) | 786,845 |
| 21 May 2009 | INR | 126 | 132.1 | 119.55 | 121 | 121 | -4.8 (-3.82%) | 1,132,498 |
| 20 May 2009 | INR | 116.9 | 125.8 | 115 | 125.8 | 125.8 | +11.45 (+10.01%) | 1,333,417 |
| 19 May 2009 | INR | 114.35 | 114.35 | 101.4 | 114.35 | 114.35 | +10.4 (+10.00%) | 1,832,245 |
| 18 May 2009 | INR | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | +9.95 (+10.59%) | 5,550 |
| 15 May 2009 | INR | 95.5 | 96.95 | 94 | 94 | 94 | -0.25 (-0.27%) | 361,591 |
| 14 May 2009 | INR | 92.5 | 95.6 | 89.3 | 94.25 | 94.25 | +0.25 (+0.27%) | 464,847 |
| 13 May 2009 | INR | 94.9 | 96.9 | 93 | 94 | 94 | -0.15 (-0.16%) | 725,231 |
| 12 May 2009 | INR | 92 | 95 | 88 | 94.15 | 94.15 | +1.95 (+2.11%) | 1,178,673 |
| 11 May 2009 | INR | 101.1 | 101.4 | 91.6 | 92.2 | 92.2 | -6.95 (-7.01%) | 1,040,976 |
| 8 May 2009 | INR | 112 | 112 | 98 | 99.15 | 99.15 | -6.25 (-5.93%) | 2,604,924 |
| 7 May 2009 | INR | 106.8 | 106.8 | 90.85 | 105.4 | 105.4 | +16.35 (+18.36%) | 8,221,474 |
| 6 May 2009 | INR | 85.9 | 96 | 84.6 | 89.05 | 89.05 | +4 (+4.70%) | 3,630,244 |
| 5 May 2009 | INR | 77.25 | 85.55 | 76.2 | 85.05 | 85.05 | +8.45 (+11.03%) | 2,561,600 |
| 4 May 2009 | INR | 76.6 | 79.95 | 75.1 | 76.6 | 76.6 | +3.05 (+4.15%) | 359,010 |
| 29 Apr 2009 | INR | 72.45 | 73.7 | 71 | 73.55 | 73.55 | +2.55 (+3.59%) | 186,848 |
| 28 Apr 2009 | INR | 74.05 | 74.8 | 70.3 | 71 | 71 | -3.5 (-4.70%) | 229,499 |
| 27 Apr 2009 | INR | 76.25 | 76.75 | 73.4 | 74.5 | 74.5 | -1.2 (-1.59%) | 418,202 |
| 24 Apr 2009 | INR | 76.5 | 79.4 | 75.15 | 75.7 | 75.7 | -0.35 (-0.46%) | 434,630 |
| 23 Apr 2009 | INR | 74.75 | 76.5 | 72.35 | 76.05 | 76.05 | +2.55 (+3.47%) | 521,338 |
| 22 Apr 2009 | INR | 74.9 | 80.8 | 72.5 | 73.5 | 73.5 | -1.2 (-1.61%) | 1,372,307 |
| 21 Apr 2009 | INR | 71.5 | 75.95 | 71.5 | 74.7 | 74.7 | -0.7 (-0.93%) | 421,863 |
| 20 Apr 2009 | INR | 73.75 | 77.45 | 71.1 | 75.4 | 75.4 | +2.65 (+3.64%) | 735,678 |
| 17 Apr 2009 | INR | 73.5 | 76.9 | 70.05 | 72.75 | 72.75 | -0.05 (-0.07%) | 812,720 |
| 16 Apr 2009 | INR | 82.1 | 85.5 | 70.55 | 72.8 | 72.8 | -9.6 (-11.65%) | 1,329,229 |
