| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | INR | 1,445 | 1,454.95 | 1,445 | 1,452 | 14.52 | +10.5 (+0.73%) | 20,812 |
| 27 May 2009 | INR | 1,430 | 1,445 | 1,428 | 1,441.5 | 14.415 | +3.5 (+0.24%) | 9,030 |
| 26 May 2009 | INR | 1,440 | 1,449.8 | 1,431.25 | 1,438 | 14.38 | 0.0 (0.0%) | 14,035 |
| 25 May 2009 | INR | 1,430 | 1,448.99 | 1,430 | 1,438 | 14.38 | +4 (+0.28%) | 10,158 |
| 22 May 2009 | INR | 1,427 | 1,443.99 | 1,427 | 1,434 | 14.34 | +11 (+0.77%) | 18,204 |
| 21 May 2009 | INR | 1,410 | 1,435 | 1,410 | 1,423 | 14.23 | +17 (+1.21%) | 17,511 |
| 20 May 2009 | INR | 1,408 | 1,452.05 | 1,400 | 1,406 | 14.06 | -2 (-0.14%) | 21,642 |
| 19 May 2009 | INR | 1,440 | 1,440 | 1,392.01 | 1,408 | 14.08 | -54.96 (-3.76%) | 40,952 |
| 18 May 2009 | INR | 1,462.96 | 1,462.96 | 1,462.96 | 1,462.96 | 14.6296 | +2.41 (+0.17%) | 5 |
| 15 May 2009 | INR | 1,470 | 1,470 | 1,458 | 1,460.55 | 14.6055 | -2.45 (-0.17%) | 6,814 |
| 14 May 2009 | INR | 1,470 | 1,471.85 | 1,460.05 | 1,463 | 14.63 | -1 (-0.07%) | 12,927 |
| 13 May 2009 | INR | 1,450.15 | 1,465 | 1,450.15 | 1,464 | 14.64 | +19.07 (+1.32%) | 9,726 |
| 12 May 2009 | INR | 1,438 | 1,447.23 | 1,438 | 1,444.93 | 14.4493 | +4.93 (+0.34%) | 4,971 |
| 11 May 2009 | INR | 1,444.98 | 1,450 | 1,430.01 | 1,440 | 14.4 | -4.98 (-0.34%) | 9,964 |
| 8 May 2009 | INR | 1,449.9 | 1,449.9 | 1,432.25 | 1,444.98 | 14.4498 | +1.98 (+0.14%) | 7,578 |
| 7 May 2009 | INR | 1,440.05 | 1,446.9 | 1,433.05 | 1,443 | 14.43 | +9.11 (+0.64%) | 14,790 |
| 6 May 2009 | INR | 1,430 | 1,436.98 | 1,420.05 | 1,433.89 | 14.3389 | +4.97 (+0.35%) | 8,818 |
| 5 May 2009 | INR | 1,439 | 1,443 | 1,422.1 | 1,428.92 | 14.2892 | +4.13 (+0.29%) | 10,171 |
| 4 May 2009 | INR | 1,430 | 1,430 | 1,411.25 | 1,424.79 | 14.2479 | -13.2 (-0.92%) | 8,243 |
| 29 Apr 2009 | INR | 1,445 | 1,448 | 1,435 | 1,437.99 | 14.3799 | -13.01 (-0.90%) | 7,837 |
| 28 Apr 2009 | INR | 1,460 | 1,460 | 1,443 | 1,451 | 14.51 | -12.9 (-0.88%) | 9,359 |
| 27 Apr 2009 | INR | 1,499 | 1,499 | 1,459.25 | 1,463.9 | 14.639 | +3.91 (+0.27%) | 61,325 |
| 24 Apr 2009 | INR | 1,440.04 | 1,466 | 1,432 | 1,459.99 | 14.5999 | +32.99 (+2.31%) | 33,508 |
| 23 Apr 2009 | INR | 1,425 | 1,430 | 1,421.1 | 1,427 | 14.27 | +2 (+0.14%) | 6,063 |
| 22 Apr 2009 | INR | 1,424 | 1,429.8 | 1,406.7 | 1,425 | 14.25 | -0.99 (-0.07%) | 5,750 |
| 21 Apr 2009 | INR | 1,420.1 | 1,430 | 1,420.1 | 1,425.99 | 14.2599 | +24.99 (+1.78%) | 10,147 |
| 20 Apr 2009 | INR | 1,400 | 1,403.99 | 1,391 | 1,401 | 14.01 | +9.9 (+0.71%) | 8,841 |
| 17 Apr 2009 | INR | 1,415 | 1,415 | 1,390 | 1,391.1 | 13.911 | -29.91 (-2.10%) | 18,737 |
| 16 Apr 2009 | INR | 1,415 | 1,425 | 1,412.02 | 1,421.01 | 14.2101 | -3.09 (-0.22%) | 9,408 |
| 15 Apr 2009 | INR | 1,437.99 | 1,437.99 | 1,417 | 1,424.1 | 14.241 | +1.11 (+0.08%) | 13,314 |
