| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 409 | 428 | 409 | 425.75 | 85.15 | +6.25 (+1.49%) | 185,505 |
| 3 Jun 2009 | INR | 406 | 428.7 | 406 | 419.5 | 83.9 | +3.35 (+0.80%) | 312,475 |
| 2 Jun 2009 | INR | 439.7 | 439.7 | 412 | 416.15 | 83.23 | -14.6 (-3.39%) | 521,325 |
| 1 Jun 2009 | INR | 413 | 435.8 | 413 | 430.75 | 86.15 | +15.7 (+3.78%) | 531,275 |
| 29 May 2009 | INR | 386 | 420 | 386 | 415.05 | 83.01 | +14.95 (+3.74%) | 510,265 |
| 28 May 2009 | INR | 402 | 408 | 392.6 | 400.1 | 80.02 | +1.4 (+0.35%) | 394,540 |
| 27 May 2009 | INR | 371.4 | 399.35 | 371.4 | 398.7 | 79.74 | +18.4 (+4.84%) | 279,695 |
| 26 May 2009 | INR | 356.25 | 386.8 | 356.25 | 380.3 | 76.06 | +11.95 (+3.24%) | 1,102,235 |
| 25 May 2009 | INR | 365.05 | 387.9 | 360.3 | 368.35 | 73.67 | -6.6 (-1.76%) | 618,730 |
| 22 May 2009 | INR | 375.3 | 393 | 359.95 | 374.95 | 74.99 | -3.9 (-1.03%) | 447,505 |
| 21 May 2009 | INR | 381.75 | 401.15 | 368 | 378.85 | 75.77 | -3.2 (-0.84%) | 708,985 |
| 20 May 2009 | INR | 330 | 382.05 | 330 | 382.05 | 76.41 | +34.75 (+10.01%) | 495,225 |
| 19 May 2009 | INR | 345 | 355 | 295 | 347.3 | 69.46 | +23.3 (+7.19%) | 406,270 |
| 18 May 2009 | INR | 300.25 | 324 | 300.25 | 324 | 64.8 | +28.4 (+9.61%) | 755 |
| 15 May 2009 | INR | 299 | 306 | 290.1 | 295.6 | 59.12 | -2.65 (-0.89%) | 540,805 |
| 14 May 2009 | INR | 282.7 | 313.7 | 281.5 | 298.25 | 59.65 | +4.55 (+1.55%) | 480,410 |
| 13 May 2009 | INR | 274.9 | 313.8 | 274.9 | 293.7 | 58.74 | +25.15 (+9.37%) | 1,229,350 |
| 12 May 2009 | INR | 255 | 272 | 248 | 268.55 | 53.71 | +10.9 (+4.23%) | 446,550 |
| 11 May 2009 | INR | 250 | 289 | 250 | 257.65 | 51.53 | +13.2 (+5.40%) | 550,120 |
| 8 May 2009 | INR | 225 | 249 | 225 | 244.45 | 48.89 | +24.5 (+11.14%) | 905,110 |
| 7 May 2009 | INR | 210 | 219.95 | 210 | 219.95 | 43.99 | +10.5 (+5.01%) | 95,370 |
| 6 May 2009 | INR | 210 | 217 | 203.45 | 209.45 | 41.89 | -3.85 (-1.80%) | 79,275 |
| 5 May 2009 | INR | 216.65 | 223 | 210.1 | 213.3 | 42.66 | -3.35 (-1.55%) | 140,825 |
| 4 May 2009 | INR | 211.5 | 216.65 | 211.5 | 216.65 | 43.33 | +10.35 (+5.02%) | 1,105,080 |
| 30 Apr 2009 | INR | 206.3 | 206.3 | 206.3 | 206.3 | 41.26 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 217 | 217 | 199.6 | 206.3 | 41.26 | -3.8 (-1.81%) | 144,980 |
| 28 Apr 2009 | INR | 211 | 223.85 | 210.1 | 210.1 | 42.02 | -11.05 (-5.00%) | 28,470 |
| 27 Apr 2009 | INR | 220.8 | 226 | 215.15 | 221.15 | 44.23 | +2.7 (+1.24%) | 238,700 |
| 24 Apr 2009 | INR | 224 | 226.5 | 210 | 218.45 | 43.69 | -0.4 (-0.18%) | 151,350 |
| 23 Apr 2009 | INR | 216 | 220.35 | 210 | 218.85 | 43.77 | +9 (+4.29%) | 406,445 |
