| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 233.05 | 239 | 233.05 | 238.5 | 238.5 | -0.75 (-0.31%) | 10,170 |
| 3 Jun 2009 | INR | 220 | 249 | 220 | 239.25 | 239.25 | +7.45 (+3.21%) | 29,589 |
| 2 Jun 2009 | INR | 210.5 | 236.95 | 210.5 | 231.8 | 231.8 | -0.45 (-0.19%) | 10,255 |
| 1 Jun 2009 | INR | 205.65 | 237.9 | 205.65 | 232.25 | 232.25 | +1.2 (+0.52%) | 27,223 |
| 29 May 2009 | INR | 211 | 239 | 211 | 231.05 | 231.05 | +1.75 (+0.76%) | 10,795 |
| 28 May 2009 | INR | 230 | 240 | 226.4 | 229.3 | 229.3 | -6.55 (-2.78%) | 11,400 |
| 27 May 2009 | INR | 202.65 | 242 | 202.65 | 235.85 | 235.85 | +4.2 (+1.81%) | 19,171 |
| 26 May 2009 | INR | 226 | 254 | 226 | 231.65 | 231.65 | -8.5 (-3.54%) | 32,420 |
| 25 May 2009 | INR | 193.65 | 247.95 | 193.65 | 240.15 | 240.15 | +14.15 (+6.26%) | 38,395 |
| 22 May 2009 | INR | 221 | 231.95 | 221 | 226 | 226 | -2.05 (-0.90%) | 21,782 |
| 21 May 2009 | INR | 240.75 | 240.75 | 220.1 | 228.05 | 228.05 | -6.1 (-2.61%) | 36,208 |
| 20 May 2009 | INR | 198.5 | 236.95 | 198.5 | 234.15 | 234.15 | +36.7 (+18.59%) | 115,784 |
| 19 May 2009 | INR | 200 | 210 | 188 | 197.45 | 197.45 | +13.25 (+7.19%) | 51,072 |
| 18 May 2009 | INR | 184.2 | 184.2 | 184.2 | 184.2 | 184.2 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 167 | 190 | 167 | 184.2 | 184.2 | +0.75 (+0.41%) | 12,477 |
| 14 May 2009 | INR | 177.1 | 186.8 | 172.2 | 183.45 | 183.45 | +2.35 (+1.30%) | 7,067 |
| 13 May 2009 | INR | 166.9 | 184.4 | 166.9 | 181.1 | 181.1 | -2.5 (-1.36%) | 6,045 |
| 12 May 2009 | INR | 179.05 | 186.5 | 179.05 | 183.6 | 183.6 | +2.55 (+1.41%) | 6,794 |
| 11 May 2009 | INR | 194.25 | 197 | 179 | 181.05 | 181.05 | -6.4 (-3.41%) | 22,602 |
| 8 May 2009 | INR | 186.8 | 194.9 | 185 | 187.45 | 187.45 | +1.65 (+0.89%) | 36,749 |
| 7 May 2009 | INR | 185.9 | 188 | 181.1 | 185.8 | 185.8 | +5.1 (+2.82%) | 15,355 |
| 6 May 2009 | INR | 187 | 189 | 179.05 | 180.7 | 180.7 | -4.8 (-2.59%) | 25,646 |
| 5 May 2009 | INR | 184 | 190.9 | 182.1 | 185.5 | 185.5 | +0.75 (+0.41%) | 30,755 |
| 4 May 2009 | INR | 190 | 202 | 182 | 184.75 | 184.75 | +2.35 (+1.29%) | 90,070 |
| 30 Apr 2009 | INR | 182.4 | 182.4 | 182.4 | 182.4 | 182.4 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 167.5 | 185.4 | 164.05 | 182.4 | 182.4 | +20.85 (+12.91%) | 79,614 |
| 28 Apr 2009 | INR | 165 | 169 | 158.5 | 161.55 | 161.55 | -5.1 (-3.06%) | 12,126 |
| 27 Apr 2009 | INR | 172.2 | 175.9 | 165 | 166.65 | 166.65 | -3.9 (-2.29%) | 16,243 |
| 24 Apr 2009 | INR | 159.65 | 172.45 | 159.65 | 170.55 | 170.55 | +14.4 (+9.22%) | 67,061 |
| 23 Apr 2009 | INR | 153 | 169 | 153 | 156.15 | 156.15 | +1.6 (+1.04%) | 85,348 |
