| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2009 | INR | 470 | 491.8 | 470 | 491.8 | 491.8 | +16.8 (+3.54%) | 36,358 |
| 28 May 2009 | INR | 474 | 489.9 | 460 | 475 | 475 | -2 (-0.42%) | 37,748 |
| 27 May 2009 | INR | 490 | 504.9 | 465 | 477 | 477 | -12 (-2.45%) | 34,710 |
| 26 May 2009 | INR | 519.8 | 519.8 | 475 | 489 | 489 | -6.05 (-1.22%) | 107,013 |
| 25 May 2009 | INR | 489.3 | 495.05 | 489.3 | 495.05 | 495.05 | +23.6 (+5.01%) | 35,090 |
| 22 May 2009 | INR | 469.9 | 471.45 | 455.1 | 471.45 | 471.45 | +22.45 (+5%) | 72,906 |
| 21 May 2009 | INR | 439.4 | 449 | 439.4 | 449 | 449 | +21.4 (+5.00%) | 27,478 |
| 20 May 2009 | INR | 427.6 | 427.6 | 414.4 | 427.6 | 427.6 | +20.4 (+5.01%) | 50,559 |
| 19 May 2009 | INR | 407 | 407.2 | 368.5 | 407.2 | 407.2 | +19.4 (+5.00%) | 88,411 |
| 18 May 2009 | INR | 387.8 | 387.8 | 387.8 | 387.8 | 387.8 | +20.5 (+5.58%) | 49 |
| 15 May 2009 | INR | 367 | 379 | 362.2 | 367.3 | 367.3 | +1.35 (+0.37%) | 17,248 |
| 14 May 2009 | INR | 363 | 370.5 | 346.8 | 365.95 | 365.95 | +0.95 (+0.26%) | 18,274 |
| 13 May 2009 | INR | 370 | 378 | 362.1 | 365 | 365 | -2 (-0.54%) | 24,530 |
| 12 May 2009 | INR | 374.75 | 375 | 360 | 367 | 367 | -12.8 (-3.37%) | 26,696 |
| 11 May 2009 | INR | 380 | 399.4 | 376 | 379.8 | 379.8 | -12.2 (-3.11%) | 43,005 |
| 8 May 2009 | INR | 410 | 417.9 | 392 | 392 | 392 | -11 (-2.73%) | 44,499 |
| 7 May 2009 | INR | 409.8 | 410 | 398 | 403 | 403 | -1 (-0.25%) | 33,605 |
| 6 May 2009 | INR | 397.4 | 412.55 | 385 | 404 | 404 | +9 (+2.28%) | 81,324 |
| 5 May 2009 | INR | 386 | 403.8 | 370 | 395 | 395 | +9.6 (+2.49%) | 71,743 |
| 4 May 2009 | INR | 424.4 | 424.4 | 385.4 | 385.4 | 385.4 | -23.6 (-5.77%) | 53,633 |
| 29 Apr 2009 | INR | 396.15 | 409.95 | 396.15 | 409 | 409 | -8 (-1.92%) | 89,413 |
| 28 Apr 2009 | INR | 460.9 | 460.9 | 417 | 417 | 417 | -21.95 (-5.00%) | 150,342 |
| 27 Apr 2009 | INR | 397.15 | 438.95 | 397.15 | 438.95 | 438.95 | +20.9 (+5.00%) | 100,685 |
| 24 Apr 2009 | INR | 418.05 | 418.05 | 418.05 | 418.05 | 418.05 | -22 (-5.00%) | 8,006 |
| 23 Apr 2009 | INR | 440.05 | 440.05 | 440.05 | 440.05 | 440.05 | -23.15 (-5.00%) | 1,212 |
| 22 Apr 2009 | INR | 463.2 | 463.2 | 463.2 | 463.2 | 463.2 | -24.35 (-4.99%) | 2,137 |
| 21 Apr 2009 | INR | 487.55 | 487.55 | 487.55 | 487.55 | 487.55 | -25.65 (-5.00%) | 900 |
| 20 Apr 2009 | INR | 513.2 | 513.2 | 513.2 | 513.2 | 513.2 | -27 (-5.00%) | 2,195 |
| 17 Apr 2009 | INR | 540.2 | 540.2 | 540.2 | 540.2 | 540.2 | -28.4 (-4.99%) | 878 |
| 16 Apr 2009 | INR | 568.6 | 568.6 | 568.6 | 568.6 | 568.6 | -29.9 (-5.00%) | 2,217 |
