| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | INR | 284 | 290 | 267 | 278.45 | 55.69 | -5.8 (-2.04%) | 255,075 |
| 19 May 2009 | INR | 248 | 294.8 | 246.05 | 284.25 | 56.85 | +44.05 (+18.34%) | 458,075 |
| 18 May 2009 | INR | 0 | 0 | 0 | 240.2 | 48.04 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 241 | 243 | 239.5 | 240.2 | 48.04 | +3.2 (+1.35%) | 60,585 |
| 14 May 2009 | INR | 238 | 242 | 235 | 237 | 47.4 | -0.05 (-0.02%) | 52,100 |
| 13 May 2009 | INR | 243 | 245 | 234.35 | 237.05 | 47.41 | -6.2 (-2.55%) | 48,600 |
| 12 May 2009 | INR | 240 | 245 | 238 | 243.25 | 48.65 | +5.25 (+2.21%) | 62,050 |
| 11 May 2009 | INR | 245 | 245 | 236.25 | 238 | 47.6 | -3.4 (-1.41%) | 37,765 |
| 8 May 2009 | INR | 246.8 | 250.5 | 241 | 241.4 | 48.28 | +0.35 (+0.15%) | 97,205 |
| 7 May 2009 | INR | 238.85 | 249 | 236 | 241.05 | 48.21 | +7 (+2.99%) | 94,880 |
| 6 May 2009 | INR | 233.8 | 256 | 225 | 234.05 | 46.81 | +7.55 (+3.33%) | 377,415 |
| 5 May 2009 | INR | 232.25 | 232.25 | 221 | 226.5 | 45.3 | -0.5 (-0.22%) | 55,010 |
| 4 May 2009 | INR | 229.95 | 240 | 220.1 | 227 | 45.4 | +10 (+4.61%) | 104,480 |
| 1 May 2009 | INR | 0 | 0 | 0 | 217 | 43.4 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 217 | 43.4 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 214.15 | 220.9 | 212.1 | 217 | 43.4 | +1.05 (+0.49%) | 93,465 |
| 28 Apr 2009 | INR | 220 | 223.8 | 213.1 | 215.95 | 43.19 | -11 (-4.85%) | 33,880 |
| 27 Apr 2009 | INR | 229.9 | 230 | 221 | 226.95 | 45.39 | +5.45 (+2.46%) | 27,095 |
| 24 Apr 2009 | INR | 220 | 225.05 | 219.5 | 221.5 | 44.3 | -0.85 (-0.38%) | 37,615 |
| 23 Apr 2009 | INR | 229 | 231 | 220 | 222.35 | 44.47 | -3.85 (-1.70%) | 36,920 |
| 22 Apr 2009 | INR | 229 | 237 | 221 | 226.2 | 45.24 | -2.05 (-0.90%) | 24,275 |
| 21 Apr 2009 | INR | 228 | 232 | 221 | 228.25 | 45.65 | -1.75 (-0.76%) | 46,130 |
| 20 Apr 2009 | INR | 242.95 | 242.95 | 224 | 230 | 46 | -9.35 (-3.91%) | 59,760 |
| 17 Apr 2009 | INR | 235.1 | 251 | 228.5 | 239.35 | 47.87 | +8.1 (+3.50%) | 256,580 |
| 16 Apr 2009 | INR | 255 | 255.8 | 215.25 | 231.25 | 46.25 | -15.75 (-6.38%) | 191,045 |
| 15 Apr 2009 | INR | 224.9 | 255.7 | 224.9 | 247 | 49.4 | +22.45 (+10.00%) | 604,670 |
| 14 Apr 2009 | INR | 0 | 0 | 0 | 224.55 | 44.91 | 0.0 (0.0%) | 0 |
| 13 Apr 2009 | INR | 221 | 233 | 219 | 224.55 | 44.91 | +7.55 (+3.48%) | 99,535 |
| 10 Apr 2009 | INR | 0 | 0 | 0 | 217 | 43.4 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | INR | 226.5 | 229.9 | 216 | 217 | 43.4 | -8.75 (-3.88%) | 66,755 |
