| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 1,379.9 | 1,419 | 1,370.05 | 1,408.1 | 140.81 | +69.3 (+5.18%) | 702,107 |
| 26 May 2009 | INR | 1,355 | 1,390 | 1,330.2 | 1,338.8 | 133.88 | -19.45 (-1.43%) | 175,079 |
| 25 May 2009 | INR | 1,380 | 1,386.95 | 1,349 | 1,358.25 | 135.825 | -10.8 (-0.79%) | 80,527 |
| 22 May 2009 | INR | 1,360 | 1,391.45 | 1,345 | 1,369.05 | 136.905 | +1.75 (+0.13%) | 97,516 |
| 21 May 2009 | INR | 1,360.05 | 1,409.85 | 1,339 | 1,367.3 | 136.73 | -7.05 (-0.51%) | 150,742 |
| 20 May 2009 | INR | 1,401 | 1,414 | 1,350 | 1,374.35 | 137.435 | -33.25 (-2.36%) | 238,648 |
| 19 May 2009 | INR | 1,430 | 1,498 | 1,210 | 1,407.6 | 140.76 | +222.85 (+18.81%) | 481,880 |
| 15 May 2009 | INR | 1,181 | 1,191.4 | 1,158 | 1,184.75 | 118.475 | +19.9 (+1.71%) | 143,290 |
| 14 May 2009 | INR | 1,142 | 1,170.55 | 1,125 | 1,164.85 | 116.485 | +1.55 (+0.13%) | 183,407 |
| 13 May 2009 | INR | 1,165 | 1,199 | 1,147 | 1,163.3 | 116.33 | -26.4 (-2.22%) | 323,706 |
| 12 May 2009 | INR | 1,139 | 1,202.15 | 1,139 | 1,189.7 | 118.97 | +44.9 (+3.92%) | 269,541 |
| 11 May 2009 | INR | 1,165 | 1,200 | 1,137 | 1,144.8 | 114.48 | +1.3 (+0.11%) | 139,334 |
| 8 May 2009 | INR | 1,156.05 | 1,175 | 1,110.1 | 1,143.5 | 114.35 | -33.25 (-2.83%) | 13,671,402 |
| 7 May 2009 | INR | 1,180 | 1,189 | 1,164 | 1,176.75 | 117.675 | +4.65 (+0.40%) | 70,326 |
| 6 May 2009 | INR | 1,182 | 1,193.1 | 1,162 | 1,172.1 | 117.21 | -17 (-1.43%) | 99,285 |
| 5 May 2009 | INR | 1,200 | 1,205 | 1,150.6 | 1,189.1 | 118.91 | -5.6 (-0.47%) | 137,819 |
| 4 May 2009 | INR | 1,119 | 1,199 | 1,119 | 1,194.7 | 119.47 | +94 (+8.54%) | 233,507 |
| 29 Apr 2009 | INR | 1,082 | 1,111 | 1,073.2 | 1,100.7 | 110.07 | +29.95 (+2.80%) | 307,809 |
| 28 Apr 2009 | INR | 1,122 | 1,126.9 | 1,063 | 1,070.75 | 107.075 | -44.75 (-4.01%) | 378,292 |
| 27 Apr 2009 | INR | 1,111.2 | 1,138 | 1,094 | 1,115.5 | 111.55 | +5.5 (+0.50%) | 210,276 |
| 24 Apr 2009 | INR | 1,100 | 1,120 | 1,076 | 1,110 | 111 | +17.5 (+1.60%) | 342,318 |
| 23 Apr 2009 | INR | 1,098 | 1,100 | 1,067.1 | 1,092.5 | 109.25 | +3.3 (+0.30%) | 255,868 |
| 22 Apr 2009 | INR | 1,091 | 1,100 | 1,066 | 1,089.2 | 108.92 | +2.7 (+0.25%) | 154,844 |
| 21 Apr 2009 | INR | 1,055 | 1,097 | 1,029 | 1,086.5 | 108.65 | +19.6 (+1.84%) | 246,828 |
| 20 Apr 2009 | INR | 1,085 | 1,098 | 1,049 | 1,066.9 | 106.69 | -1.3 (-0.12%) | 191,931 |
| 17 Apr 2009 | INR | 1,078 | 1,098 | 1,056.55 | 1,068.2 | 106.82 | +3.8 (+0.36%) | 352,574 |
| 16 Apr 2009 | INR | 1,100 | 1,115 | 1,056.1 | 1,064.4 | 106.44 | -19.5 (-1.80%) | 383,004 |
| 15 Apr 2009 | INR | 1,096 | 1,102.8 | 1,044.4 | 1,083.9 | 108.39 | -12.8 (-1.17%) | 517,924 |
| 13 Apr 2009 | INR | 1,064 | 1,111 | 1,064 | 1,096.7 | 109.67 | +50.65 (+4.84%) | 182,046 |
| 9 Apr 2009 | INR | 1,060 | 1,079 | 1,033 | 1,046.05 | 104.605 | +0.2 (+0.02%) | 141,892 |
