| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | INR | 495.1 | 579 | 486.15 | 565.1 | 565.1 | +83.2 (+17.26%) | 297,063 |
| 29 May 2009 | INR | 500 | 517 | 478.1 | 481.9 | 481.9 | +6.9 (+1.45%) | 76,698 |
| 28 May 2009 | INR | 488 | 541 | 468 | 475 | 475 | +6.25 (+1.33%) | 65,879 |
| 27 May 2009 | INR | 475.25 | 494.75 | 465.2 | 468.75 | 468.75 | +0.35 (+0.07%) | 17,644 |
| 26 May 2009 | INR | 508 | 520 | 462.15 | 468.4 | 468.4 | -33.5 (-6.67%) | 14,917 |
| 25 May 2009 | INR | 500 | 524 | 490.2 | 501.9 | 501.9 | +14.95 (+3.07%) | 16,280 |
| 22 May 2009 | INR | 500 | 519.9 | 475 | 486.95 | 486.95 | -13.05 (-2.61%) | 12,463 |
| 21 May 2009 | INR | 530 | 559.95 | 475 | 500 | 500 | -30 (-5.66%) | 31,861 |
| 20 May 2009 | INR | 462.15 | 554.8 | 462.15 | 530 | 530 | +69.9 (+15.19%) | 38,165 |
| 19 May 2009 | INR | 478.75 | 495 | 440 | 460.1 | 460.1 | +50.1 (+12.22%) | 15,961 |
| 15 May 2009 | INR | 415 | 425 | 405.15 | 410 | 410 | +1.75 (+0.43%) | 3,393 |
| 14 May 2009 | INR | 336.85 | 419.85 | 336.85 | 408.25 | 408.25 | -6.75 (-1.63%) | 2,927 |
| 13 May 2009 | INR | 448.75 | 448.95 | 410 | 415 | 415 | -16 (-3.71%) | 8,065 |
| 12 May 2009 | INR | 429 | 442 | 401 | 431 | 431 | +8.1 (+1.92%) | 6,142 |
| 11 May 2009 | INR | 452 | 465 | 410 | 422.9 | 422.9 | -12.1 (-2.78%) | 11,969 |
| 8 May 2009 | INR | 423.7 | 469.65 | 402 | 435 | 435 | +25.5 (+6.23%) | 16,242 |
| 7 May 2009 | INR | 394.45 | 409.5 | 374 | 409.5 | 409.5 | +19 (+4.87%) | 5,619 |
| 6 May 2009 | INR | 397.95 | 410 | 386.05 | 390.5 | 390.5 | -11.5 (-2.86%) | 3,612 |
| 5 May 2009 | INR | 403.45 | 405 | 386.05 | 402 | 402 | +9.6 (+2.45%) | 5,125 |
| 4 May 2009 | INR | 390.75 | 392.4 | 375 | 392.4 | 392.4 | +18.85 (+5.05%) | 3,740 |
| 29 Apr 2009 | INR | 394 | 394 | 364.25 | 373.55 | 373.55 | -5.55 (-1.46%) | 5,293 |
| 28 Apr 2009 | INR | 395.05 | 397 | 379.1 | 379.1 | 379.1 | -18.15 (-4.57%) | 3,802 |
| 27 Apr 2009 | INR | 434 | 435 | 397.2 | 397.25 | 397.25 | -20.85 (-4.99%) | 7,193 |
| 24 Apr 2009 | INR | 408 | 418.1 | 403 | 418.1 | 418.1 | +19.95 (+5.01%) | 6,326 |
| 23 Apr 2009 | INR | 384.1 | 398.15 | 366.95 | 398.15 | 398.15 | +18.15 (+4.78%) | 4,926 |
| 22 Apr 2009 | INR | 399 | 399 | 375.3 | 380 | 380 | -12 (-3.06%) | 1,419 |
| 21 Apr 2009 | INR | 365 | 396.65 | 361.15 | 392 | 392 | +17.9 (+4.78%) | 8,816 |
| 20 Apr 2009 | INR | 389.8 | 398 | 374.1 | 374.1 | 374.1 | -24.9 (-6.24%) | 7,189 |
| 17 Apr 2009 | INR | 419.65 | 433 | 392.85 | 399 | 399 | -14.5 (-3.51%) | 6,444 |
| 16 Apr 2009 | INR | 445 | 457.05 | 413.5 | 413.5 | 413.5 | -31.5 (-7.08%) | 28,504 |
