| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 1,380 | 1,404.95 | 1,352 | 1,369.3 | 1,369.3 | -18.6 (-1.34%) | 619,122 |
| 3 Jun 2009 | INR | 1,394.6 | 1,425 | 1,363.55 | 1,387.9 | 1,387.9 | -11.3 (-0.81%) | 903,700 |
| 2 Jun 2009 | INR | 1,380 | 1,424 | 1,370 | 1,399.2 | 1,399.2 | +33.3 (+2.44%) | 674,446 |
| 1 Jun 2009 | INR | 1,350.5 | 1,383.5 | 1,347 | 1,365.9 | 1,365.9 | +28.75 (+2.15%) | 635,493 |
| 29 May 2009 | INR | 1,327 | 1,353 | 1,300 | 1,337.15 | 1,337.15 | +9.65 (+0.73%) | 966,189 |
| 28 May 2009 | INR | 1,346.1 | 1,376.05 | 1,310 | 1,327.5 | 1,327.5 | -31.55 (-2.32%) | 654,393 |
| 27 May 2009 | INR | 1,379 | 1,382 | 1,320 | 1,359.05 | 1,359.05 | +16.1 (+1.20%) | 410,067 |
| 26 May 2009 | INR | 1,338 | 1,353 | 1,292 | 1,342.95 | 1,342.95 | +18.85 (+1.42%) | 698,659 |
| 25 May 2009 | INR | 1,292.2 | 1,331 | 1,286.05 | 1,324.1 | 1,324.1 | +25.9 (+2.00%) | 523,194 |
| 22 May 2009 | INR | 1,260 | 1,304.95 | 1,239.9 | 1,298.2 | 1,298.2 | +33.05 (+2.61%) | 358,715 |
| 21 May 2009 | INR | 1,290 | 1,297.9 | 1,255 | 1,265.15 | 1,265.15 | -33.9 (-2.61%) | 251,679 |
| 20 May 2009 | INR | 1,285 | 1,364.35 | 1,271.25 | 1,299.05 | 1,299.05 | -41.05 (-3.06%) | 767,022 |
| 19 May 2009 | INR | 1,501.25 | 1,587.8 | 1,300.05 | 1,340.1 | 1,340.1 | -147.2 (-9.90%) | 1,728,704 |
| 18 May 2009 | INR | 1,320 | 1,584.75 | 1,320 | 1,487.3 | 1,487.3 | +265.4 (+21.72%) | 2,749 |
| 15 May 2009 | INR | 1,191.5 | 1,230 | 1,191.5 | 1,221.9 | 1,221.9 | +9.4 (+0.78%) | 536,404 |
| 14 May 2009 | INR | 1,189.7 | 1,214.7 | 1,173 | 1,212.5 | 1,212.5 | +17.65 (+1.48%) | 366,642 |
| 13 May 2009 | INR | 1,195 | 1,214.95 | 1,186.35 | 1,194.85 | 1,194.85 | +0.35 (+0.03%) | 427,792 |
| 12 May 2009 | INR | 1,220 | 1,227.7 | 1,163 | 1,194.5 | 1,194.5 | -27.45 (-2.25%) | 884,586 |
| 11 May 2009 | INR | 1,230 | 1,245 | 1,211.35 | 1,221.95 | 1,221.95 | -3.15 (-0.26%) | 225,913 |
| 8 May 2009 | INR | 1,218 | 1,237.3 | 1,192.15 | 1,225.1 | 1,225.1 | +5.8 (+0.48%) | 362,565 |
| 7 May 2009 | INR | 1,187 | 1,229.8 | 1,180 | 1,219.3 | 1,219.3 | +15.75 (+1.31%) | 322,267 |
| 6 May 2009 | INR | 1,190 | 1,213 | 1,181 | 1,203.55 | 1,203.55 | +4.3 (+0.36%) | 626,939 |
| 5 May 2009 | INR | 1,187 | 1,218.85 | 1,187 | 1,199.25 | 1,199.25 | -4.2 (-0.35%) | 468,063 |
| 4 May 2009 | INR | 1,199.75 | 1,247.7 | 1,187 | 1,203.45 | 1,203.45 | +18.55 (+1.57%) | 617,249 |
| 30 Apr 2009 | INR | 1,184.9 | 1,184.9 | 1,184.9 | 1,184.9 | 1,184.9 | +2.25 (+0.19%) | 0 |
| 29 Apr 2009 | INR | 1,130 | 1,199 | 1,130 | 1,182.65 | 1,182.65 | +60.2 (+5.36%) | 576,627 |
| 28 Apr 2009 | INR | 1,133.7 | 1,133.7 | 1,105.55 | 1,122.45 | 1,122.45 | -7.45 (-0.66%) | 177,825 |
| 27 Apr 2009 | INR | 1,113 | 1,149.85 | 1,100.05 | 1,129.9 | 1,129.9 | -17.4 (-1.52%) | 347,096 |
| 24 Apr 2009 | INR | 1,122.5 | 1,158.5 | 1,122.15 | 1,147.3 | 1,147.3 | +22.4 (+1.99%) | 893,916 |
| 23 Apr 2009 | INR | 1,098 | 1,152 | 1,077.2 | 1,124.9 | 1,124.9 | +43.75 (+4.05%) | 1,134,164 |
