| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 269.4 | 269.4 | 260 | 269.4 | 269.4 | +12.8 (+4.99%) | 89,310 |
| 3 Jun 2009 | INR | 256.6 | 256.6 | 248.1 | 256.6 | 256.6 | +12.3 (+5.03%) | 46,650 |
| 2 Jun 2009 | INR | 243 | 244.3 | 240 | 244.3 | 244.3 | +11.6 (+4.98%) | 59,370 |
| 1 Jun 2009 | INR | 230 | 232.7 | 220 | 232.7 | 232.7 | +11.1 (+5.01%) | 509,870 |
| 29 May 2009 | INR | 229.4 | 232.5 | 217 | 221.6 | 221.6 | -2.8 (-1.25%) | 163,010 |
| 28 May 2009 | INR | 224 | 230 | 224 | 224.4 | 224.4 | +0.2 (+0.09%) | 17,100 |
| 27 May 2009 | INR | 227.9 | 228 | 221.2 | 224.2 | 224.2 | +6.8 (+3.13%) | 21,780 |
| 26 May 2009 | INR | 232 | 238 | 217.3 | 217.4 | 217.4 | -11.2 (-4.90%) | 93,510 |
| 25 May 2009 | INR | 233.3 | 235.3 | 224.3 | 228.6 | 228.6 | -6.7 (-2.85%) | 89,080 |
| 22 May 2009 | INR | 240 | 241.9 | 228.2 | 235.3 | 235.3 | -3 (-1.26%) | 105,710 |
| 21 May 2009 | INR | 240 | 240 | 231 | 238.3 | 238.3 | +9.8 (+4.29%) | 88,350 |
| 20 May 2009 | INR | 228.5 | 228.5 | 212 | 228.5 | 228.5 | +20.8 (+10.01%) | 96,240 |
| 19 May 2009 | INR | 207.7 | 207.7 | 191 | 207.7 | 207.7 | +18.8 (+9.95%) | 46,920 |
| 18 May 2009 | INR | 188.9 | 188.9 | 188.9 | 188.9 | 188.9 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 194.9 | 195.1 | 186 | 188.9 | 188.9 | -1.1 (-0.58%) | 26,360 |
| 14 May 2009 | INR | 183 | 205 | 183 | 190 | 190 | +1.9 (+1.01%) | 43,000 |
| 13 May 2009 | INR | 202 | 202 | 184 | 188.1 | 188.1 | -10.1 (-5.10%) | 59,530 |
| 12 May 2009 | INR | 199 | 201 | 187 | 198.2 | 198.2 | -1.7 (-0.85%) | 74,990 |
| 11 May 2009 | INR | 224.7 | 225 | 195 | 199.9 | 199.9 | -14.4 (-6.72%) | 237,710 |
| 8 May 2009 | INR | 188 | 221.9 | 182.5 | 214.3 | 214.3 | +29.4 (+15.90%) | 2,126,860 |
| 7 May 2009 | INR | 182 | 192 | 165.3 | 184.9 | 184.9 | +9 (+5.12%) | 1,550,640 |
| 6 May 2009 | INR | 149 | 175.9 | 148 | 175.9 | 175.9 | +29.4 (+20.07%) | 1,305,370 |
| 5 May 2009 | INR | 149 | 152.8 | 145 | 146.5 | 146.5 | -3.4 (-2.27%) | 91,790 |
| 4 May 2009 | INR | 142 | 156 | 142 | 149.9 | 149.9 | +8.6 (+6.09%) | 267,670 |
| 30 Apr 2009 | INR | 141.3 | 141.3 | 141.3 | 141.3 | 141.3 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 146 | 149.7 | 138 | 141.3 | 141.3 | -3.2 (-2.21%) | 48,040 |
| 28 Apr 2009 | INR | 144.9 | 149 | 138.1 | 144.5 | 144.5 | +6 (+4.33%) | 152,380 |
| 27 Apr 2009 | INR | 140 | 141 | 138.5 | 138.5 | 138.5 | -5.9 (-4.09%) | 18,530 |
| 24 Apr 2009 | INR | 138 | 150.5 | 136 | 144.4 | 144.4 | +8.7 (+6.41%) | 147,450 |
| 23 Apr 2009 | INR | 124 | 136.5 | 124 | 135.7 | 135.7 | +0.3 (+0.22%) | 33,420 |
