| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 506.15 | 522 | 506.15 | 515.95 | 51.595 | +15.6 (+3.12%) | 285,319 |
| 26 May 2009 | INR | 514 | 524.4 | 490 | 500.35 | 50.035 | -11 (-2.15%) | 366,526 |
| 25 May 2009 | INR | 502 | 524 | 502 | 511.35 | 51.135 | +9.4 (+1.87%) | 380,022 |
| 22 May 2009 | INR | 494 | 509.4 | 482.15 | 501.95 | 50.195 | +7.55 (+1.53%) | 490,580 |
| 21 May 2009 | INR | 505 | 543.7 | 485 | 494.4 | 49.44 | -11.45 (-2.26%) | 1,235,256 |
| 20 May 2009 | INR | 474 | 518.3 | 465 | 505.85 | 50.585 | +27.25 (+5.69%) | 1,236,258 |
| 19 May 2009 | INR | 500 | 503.8 | 405 | 478.6 | 47.86 | +8.6 (+1.83%) | 1,375,579 |
| 18 May 2009 | INR | 0 | 500 | 450 | 470 | 47 | +51.8 (+12.39%) | 125 |
| 15 May 2009 | INR | 412.9 | 423.7 | 409 | 418.2 | 41.82 | +10.75 (+2.64%) | 802,530 |
| 14 May 2009 | INR | 402 | 412.8 | 395 | 407.45 | 40.745 | -5.7 (-1.38%) | 1,086,140 |
| 13 May 2009 | INR | 419 | 427 | 407.9 | 413.15 | 41.315 | -4.8 (-1.15%) | 1,176,971 |
| 12 May 2009 | INR | 400 | 422.5 | 393.3 | 417.95 | 41.795 | -5.9 (-1.39%) | 2,144,162 |
| 11 May 2009 | INR | 415 | 431.7 | 398 | 423.85 | 42.385 | +13.8 (+3.37%) | 2,602,550 |
| 8 May 2009 | INR | 436.25 | 445.4 | 399 | 410.05 | 41.005 | -19.3 (-4.50%) | 2,425,966 |
| 7 May 2009 | INR | 383.5 | 445.9 | 373.15 | 429.35 | 42.935 | +48.7 (+12.79%) | 3,486,318 |
| 6 May 2009 | INR | 400 | 405.2 | 375.15 | 380.65 | 38.065 | -17.1 (-4.30%) | 1,057,154 |
| 5 May 2009 | INR | 365 | 400.5 | 363 | 397.75 | 39.775 | +36 (+9.95%) | 1,592,359 |
| 4 May 2009 | INR | 355 | 369.15 | 345.8 | 361.75 | 36.175 | +25.2 (+7.49%) | 942,576 |
| 29 Apr 2009 | INR | 319.95 | 344.9 | 312 | 336.55 | 33.655 | +21.1 (+6.69%) | 722,065 |
| 28 Apr 2009 | INR | 335.55 | 342 | 313 | 315.45 | 31.545 | -18.4 (-5.51%) | 494,604 |
| 27 Apr 2009 | INR | 335.1 | 347 | 325 | 333.85 | 33.385 | -6.95 (-2.04%) | 580,844 |
| 24 Apr 2009 | INR | 349 | 352 | 331.7 | 340.8 | 34.08 | -1.3 (-0.38%) | 1,069,636 |
| 23 Apr 2009 | INR | 315.55 | 347.95 | 308 | 342.1 | 34.21 | +28.35 (+9.04%) | 1,416,323 |
| 22 Apr 2009 | INR | 321.55 | 326.9 | 306.55 | 313.75 | 31.375 | -2.55 (-0.81%) | 715,491 |
| 21 Apr 2009 | INR | 310 | 324.6 | 308 | 316.3 | 31.63 | -9 (-2.77%) | 1,008,710 |
| 20 Apr 2009 | INR | 320 | 342.7 | 315 | 325.3 | 32.53 | +8.85 (+2.80%) | 1,067,404 |
| 17 Apr 2009 | INR | 334.25 | 350.9 | 309 | 316.45 | 31.645 | -14.4 (-4.35%) | 1,167,361 |
| 16 Apr 2009 | INR | 374.3 | 387.7 | 321.7 | 330.85 | 33.085 | -36.95 (-10.05%) | 1,694,985 |
| 15 Apr 2009 | INR | 350 | 374 | 341.7 | 367.8 | 36.78 | +9.8 (+2.74%) | 1,221,736 |
| 13 Apr 2009 | INR | 352 | 382.4 | 348.5 | 358 | 35.8 | +10.85 (+3.13%) | 1,877,735 |
