| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 268.26 | 279.96 | 261.86 | 279.96 | 139.98 | +13.36 (+5.01%) | 17,850 |
| 22 May 2009 | INR | 266.36 | 270.16 | 253.28 | 266.6 | 133.3 | +2.28 (+0.86%) | 22,220 |
| 21 May 2009 | INR | 237.36 | 270.16 | 237.36 | 264.32 | 132.16 | +7.68 (+2.99%) | 46,260 |
| 20 May 2009 | INR | 241.58 | 259.26 | 227.54 | 256.64 | 128.32 | +20.98 (+8.90%) | 32,510 |
| 19 May 2009 | INR | 235.66 | 235.66 | 219.92 | 235.66 | 117.83 | +9.66 (+4.27%) | 40,220 |
| 18 May 2009 | INR | 226 | 226 | 226 | 226 | 113 | +11.76 (+5.49%) | 0 |
| 15 May 2009 | INR | 214.24 | 214.24 | 212.72 | 214.24 | 107.12 | +19.48 (+10.00%) | 13,270 |
| 14 May 2009 | INR | 171.82 | 194.76 | 171.82 | 194.76 | 97.38 | +32.48 (+20.01%) | 48,900 |
| 13 May 2009 | INR | 153.56 | 165.88 | 152.62 | 162.28 | 81.14 | +7.86 (+5.09%) | 17,600 |
| 12 May 2009 | INR | 148.82 | 156.4 | 148.82 | 154.42 | 77.21 | +1.56 (+1.02%) | 10,520 |
| 11 May 2009 | INR | 147.4 | 165.74 | 147.4 | 152.86 | 76.43 | +8.64 (+5.99%) | 19,780 |
| 8 May 2009 | INR | 137.44 | 151.48 | 137.44 | 144.22 | 72.11 | +9 (+6.66%) | 24,650 |
| 7 May 2009 | INR | 137.44 | 137.44 | 130.24 | 135.22 | 67.61 | +3.26 (+2.47%) | 29,120 |
| 6 May 2009 | INR | 128.2 | 138.3 | 128.2 | 131.96 | 65.98 | +0.3 (+0.23%) | 11,460 |
| 5 May 2009 | INR | 125.12 | 140.24 | 125.12 | 131.66 | 65.83 | +6.58 (+5.26%) | 22,230 |
| 4 May 2009 | INR | 118.5 | 126.08 | 118.02 | 125.08 | 62.54 | +3.08 (+2.52%) | 27,640 |
| 30 Apr 2009 | INR | 122 | 122 | 122 | 122 | 61 | +4.42 (+3.76%) | 0 |
| 29 Apr 2009 | INR | 116.6 | 118.54 | 115.36 | 117.58 | 58.79 | +0.22 (+0.19%) | 21,330 |
| 28 Apr 2009 | INR | 117.88 | 119.82 | 116.02 | 117.36 | 58.68 | -1.46 (-1.23%) | 6,740 |
| 27 Apr 2009 | INR | 127.96 | 131.9 | 117.54 | 118.82 | 59.41 | -8.06 (-6.35%) | 4,880 |
| 24 Apr 2009 | INR | 126.64 | 132.32 | 126.64 | 126.88 | 63.44 | +0.24 (+0.19%) | 1,450 |
| 23 Apr 2009 | INR | 125.32 | 129.82 | 125.12 | 126.64 | 63.32 | -0.86 (-0.67%) | 1,760 |
| 22 Apr 2009 | INR | 129.48 | 136.02 | 126.36 | 127.5 | 63.75 | -3.36 (-2.57%) | 2,800 |
| 21 Apr 2009 | INR | 132.7 | 132.7 | 128.26 | 130.86 | 65.43 | +1.42 (+1.10%) | 1,050 |
| 20 Apr 2009 | INR | 135.56 | 135.56 | 124.7 | 129.44 | 64.72 | +3.46 (+2.75%) | 2,140 |
| 17 Apr 2009 | INR | 128.2 | 133.6 | 125.08 | 125.98 | 62.99 | -2.28 (-1.78%) | 4,180 |
| 16 Apr 2009 | INR | 130.2 | 136.5 | 123.22 | 128.26 | 64.13 | -4.44 (-3.35%) | 14,730 |
| 15 Apr 2009 | INR | 132.04 | 136.5 | 128.92 | 132.7 | 66.35 | -4 (-2.93%) | 7,190 |
| 13 Apr 2009 | INR | 136.74 | 137.5 | 127.96 | 136.7 | 68.35 | +8.02 (+6.23%) | 17,180 |
| 9 Apr 2009 | INR | 131.96 | 134.6 | 127.96 | 128.68 | 64.34 | -4.74 (-3.55%) | 6,530 |
