| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | INR | 1,436 | 1,469.9 | 1,436 | 1,440 | 14.4 | +3.99 (+0.28%) | 4,090 |
| 27 May 2009 | INR | 1,448 | 1,448 | 1,401 | 1,436.01 | 14.3601 | +0.09 (+0.01%) | 3,314 |
| 26 May 2009 | INR | 1,440 | 1,444.99 | 1,432.51 | 1,435.92 | 14.3592 | +0.92 (+0.06%) | 3,296 |
| 25 May 2009 | INR | 1,430 | 1,448.99 | 1,429.05 | 1,435 | 14.35 | +5 (+0.35%) | 5,280 |
| 22 May 2009 | INR | 1,429.1 | 1,439 | 1,423.3 | 1,430 | 14.3 | +12.4 (+0.87%) | 4,029 |
| 21 May 2009 | INR | 1,421 | 1,446.8 | 1,413 | 1,417.6 | 14.176 | +1.6 (+0.11%) | 3,567 |
| 20 May 2009 | INR | 1,452.05 | 1,452.05 | 1,400.12 | 1,416 | 14.16 | +15.9 (+1.14%) | 2,643 |
| 19 May 2009 | INR | 1,400 | 1,460 | 1,387.24 | 1,400.1 | 14.001 | -69.75 (-4.75%) | 9,331 |
| 18 May 2009 | INR | 1,469.85 | 1,469.85 | 1,469.85 | 1,469.85 | 14.6985 | +5.85 (+0.40%) | 1 |
| 15 May 2009 | INR | 1,473 | 1,473 | 1,459 | 1,464 | 14.64 | -1.05 (-0.07%) | 1,869 |
| 14 May 2009 | INR | 1,460.25 | 1,480 | 1,460.25 | 1,465.05 | 14.6505 | +4.99 (+0.34%) | 1,981 |
| 13 May 2009 | INR | 1,459 | 1,465 | 1,455 | 1,460.06 | 14.6006 | +6.56 (+0.45%) | 1,371 |
| 12 May 2009 | INR | 1,452 | 1,455 | 1,445.22 | 1,453.5 | 14.535 | +1.5 (+0.10%) | 1,443 |
| 11 May 2009 | INR | 1,440 | 1,455 | 1,431.2 | 1,452 | 14.52 | +5 (+0.35%) | 1,795 |
| 8 May 2009 | INR | 1,443 | 1,447.25 | 1,435.5 | 1,447 | 14.47 | +5.01 (+0.35%) | 1,504 |
| 7 May 2009 | INR | 1,449 | 1,449.9 | 1,431.6 | 1,441.99 | 14.4199 | -3.01 (-0.21%) | 2,827 |
| 6 May 2009 | INR | 1,427 | 1,445.5 | 1,425 | 1,445 | 14.45 | +20 (+1.40%) | 2,927 |
| 5 May 2009 | INR | 1,424.05 | 1,439.9 | 1,421.1 | 1,425 | 14.25 | +10.8 (+0.76%) | 1,605 |
| 4 May 2009 | INR | 1,420 | 1,428.5 | 1,414.2 | 1,414.2 | 14.142 | -23.6 (-1.64%) | 2,641 |
| 29 Apr 2009 | INR | 1,441.75 | 1,452.4 | 1,432.1 | 1,437.8 | 14.378 | -15.2 (-1.05%) | 1,098 |
| 28 Apr 2009 | INR | 1,462 | 1,468 | 1,446.28 | 1,453 | 14.53 | -13 (-0.89%) | 1,700 |
| 27 Apr 2009 | INR | 1,455 | 1,480 | 1,455 | 1,466 | 14.66 | +20.3 (+1.40%) | 8,385 |
| 24 Apr 2009 | INR | 1,440.5 | 1,459.45 | 1,432.05 | 1,445.7 | 14.457 | +15.76 (+1.10%) | 3,442 |
| 23 Apr 2009 | INR | 1,420 | 1,431 | 1,412 | 1,429.94 | 14.2994 | +10.19 (+0.72%) | 1,346 |
| 22 Apr 2009 | INR | 1,420.2 | 1,423.88 | 1,412.05 | 1,419.75 | 14.1975 | -5.25 (-0.37%) | 1,397 |
| 21 Apr 2009 | INR | 1,420.1 | 1,429 | 1,420.1 | 1,425 | 14.25 | +15.12 (+1.07%) | 2,990 |
| 20 Apr 2009 | INR | 1,400 | 1,409.88 | 1,265.93 | 1,409.88 | 14.0988 | +14.83 (+1.06%) | 7,489 |
| 17 Apr 2009 | INR | 1,415 | 1,415 | 1,390 | 1,395.05 | 13.9505 | -32.95 (-2.31%) | 5,468 |
| 16 Apr 2009 | INR | 1,422.33 | 1,429.9 | 1,408.1 | 1,428 | 14.28 | +3 (+0.21%) | 3,091 |
| 15 Apr 2009 | INR | 1,415 | 1,425 | 1,415 | 1,425 | 14.25 | +13.94 (+0.99%) | 5,900 |
