| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | INR | 176.95 | 180 | 172.1 | 180 | 180 | +4.7 (+2.68%) | 26,732 |
| 29 May 2009 | INR | 178.9 | 178.9 | 175.05 | 175.3 | 175.3 | -0.95 (-0.54%) | 5,112 |
| 28 May 2009 | INR | 177 | 178.9 | 175.1 | 176.25 | 176.25 | -0.75 (-0.42%) | 1,922 |
| 27 May 2009 | INR | 175.25 | 177.9 | 175 | 177 | 177 | +2 (+1.14%) | 32,455 |
| 26 May 2009 | INR | 181.25 | 181.25 | 170 | 175 | 175 | -1 (-0.57%) | 10,058 |
| 25 May 2009 | INR | 180 | 185.8 | 175 | 176 | 176 | +1 (+0.57%) | 16,297 |
| 22 May 2009 | INR | 176 | 181.55 | 175 | 175 | 175 | +3.6 (+2.10%) | 20,366 |
| 21 May 2009 | INR | 177.5 | 195 | 170.5 | 171.4 | 171.4 | -4.6 (-2.61%) | 130,247 |
| 20 May 2009 | INR | 176.25 | 198.7 | 176 | 176 | 176 | +4 (+2.33%) | 24,718 |
| 19 May 2009 | INR | 190 | 190 | 170 | 172 | 172 | -37.7 (-17.98%) | 37,809 |
| 18 May 2009 | INR | 200 | 209.7 | 200 | 209.7 | 209.7 | +33.7 (+19.15%) | 200 |
| 15 May 2009 | INR | 160 | 187.25 | 160 | 176 | 176 | +18.05 (+11.43%) | 198,524 |
| 14 May 2009 | INR | 157 | 160.8 | 148 | 157.95 | 157.95 | +3.35 (+2.17%) | 132,373 |
| 13 May 2009 | INR | 156 | 162.5 | 147.5 | 154.6 | 154.6 | +0.6 (+0.39%) | 14,883 |
| 12 May 2009 | INR | 146.8 | 169 | 141.1 | 154 | 154 | +10 (+6.94%) | 28,075 |
| 11 May 2009 | INR | 143 | 146.8 | 141 | 144 | 144 | +2.5 (+1.77%) | 23,164 |
| 8 May 2009 | INR | 141 | 147 | 141 | 141.5 | 141.5 | -0.5 (-0.35%) | 1,824 |
| 7 May 2009 | INR | 145 | 145 | 142 | 142 | 142 | -3 (-2.07%) | 1,044 |
| 6 May 2009 | INR | 142.1 | 145 | 142.1 | 145 | 145 | 0.0 (0.0%) | 4,119 |
| 5 May 2009 | INR | 145 | 147.05 | 142 | 145 | 145 | +2 (+1.40%) | 32,248 |
| 4 May 2009 | INR | 141.5 | 149.9 | 141.5 | 143 | 143 | -4 (-2.72%) | 17,715 |
| 29 Apr 2009 | INR | 145 | 148.4 | 140 | 147 | 147 | -0.9 (-0.61%) | 2,231 |
| 28 Apr 2009 | INR | 149 | 149.95 | 144.65 | 147.9 | 147.9 | +3.9 (+2.71%) | 1,417 |
| 27 Apr 2009 | INR | 147.9 | 154.7 | 140 | 144 | 144 | -2 (-1.37%) | 5,153 |
| 24 Apr 2009 | INR | 149.95 | 158 | 144 | 146 | 146 | -3.95 (-2.63%) | 7,257 |
| 23 Apr 2009 | INR | 140.15 | 154.8 | 140.05 | 149.95 | 149.95 | +4.95 (+3.41%) | 5,628 |
| 22 Apr 2009 | INR | 145.1 | 150 | 144.9 | 145 | 145 | -1 (-0.68%) | 12,287 |
| 21 Apr 2009 | INR | 145.25 | 148.9 | 141 | 146 | 146 | -6 (-3.95%) | 6,185 |
| 20 Apr 2009 | INR | 150.3 | 161 | 147.5 | 152 | 152 | +4.7 (+3.19%) | 192,027 |
| 17 Apr 2009 | INR | 135 | 147.3 | 135 | 147.3 | 147.3 | +13.3 (+9.93%) | 191,997 |
