| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 182 | 182 | 166.3 | 170.45 | 170.45 | -0.05 (-0.03%) | 8,635 |
| 3 Jun 2009 | INR | 170 | 175 | 168.5 | 170.5 | 170.5 | +0.4 (+0.24%) | 7,687 |
| 2 Jun 2009 | INR | 172 | 174.8 | 164 | 170.1 | 170.1 | -0.3 (-0.18%) | 12,232 |
| 1 Jun 2009 | INR | 180 | 180 | 168 | 170.4 | 170.4 | -6.95 (-3.92%) | 16,342 |
| 29 May 2009 | INR | 174.85 | 178.75 | 172.75 | 177.35 | 177.35 | +6.3 (+3.68%) | 4,510 |
| 28 May 2009 | INR | 165.2 | 178 | 165.2 | 171.05 | 171.05 | -1.85 (-1.07%) | 2,079 |
| 27 May 2009 | INR | 174.95 | 181.1 | 166 | 172.9 | 172.9 | +8.3 (+5.04%) | 21,003 |
| 26 May 2009 | INR | 172.3 | 183.7 | 160 | 164.6 | 164.6 | -6.9 (-4.02%) | 17,736 |
| 25 May 2009 | INR | 165 | 173 | 157.25 | 171.5 | 171.5 | +6.6 (+4.00%) | 16,338 |
| 22 May 2009 | INR | 156.6 | 165 | 150.3 | 164.9 | 164.9 | +2.4 (+1.48%) | 6,482 |
| 21 May 2009 | INR | 164.15 | 166 | 156 | 162.5 | 162.5 | +1.55 (+0.96%) | 10,862 |
| 20 May 2009 | INR | 167.6 | 167.6 | 151.25 | 160.95 | 160.95 | +8.6 (+5.64%) | 9,038 |
| 19 May 2009 | INR | 135 | 152.35 | 130 | 152.35 | 152.35 | +25.4 (+20.01%) | 32,494 |
| 18 May 2009 | INR | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 119 | 134 | 113 | 126.95 | 126.95 | +8.35 (+7.04%) | 28,834 |
| 14 May 2009 | INR | 111 | 118.95 | 109.15 | 118.6 | 118.6 | +3.6 (+3.13%) | 2,218 |
| 13 May 2009 | INR | 115 | 117 | 110.55 | 115 | 115 | -1.45 (-1.25%) | 10,144 |
| 12 May 2009 | INR | 112 | 119.65 | 109.6 | 116.45 | 116.45 | +3.95 (+3.51%) | 6,338 |
| 11 May 2009 | INR | 118.95 | 121 | 110.5 | 112.5 | 112.5 | -1.9 (-1.66%) | 7,772 |
| 8 May 2009 | INR | 120 | 129 | 111.25 | 114.4 | 114.4 | -6.4 (-5.30%) | 11,114 |
| 7 May 2009 | INR | 109 | 125 | 105.1 | 120.8 | 120.8 | +11.2 (+10.22%) | 37,649 |
| 6 May 2009 | INR | 100 | 119.65 | 100 | 109.6 | 109.6 | +8.35 (+8.25%) | 56,338 |
| 5 May 2009 | INR | 102 | 104 | 98 | 101.25 | 101.25 | 0.0 (0.0%) | 605,572 |
| 4 May 2009 | INR | 101 | 105.95 | 100.1 | 101.25 | 101.25 | +1.15 (+1.15%) | 19,491 |
| 30 Apr 2009 | INR | 100.1 | 100.1 | 100.1 | 100.1 | 100.1 | -0.95 (-0.94%) | 0 |
| 29 Apr 2009 | INR | 105 | 107 | 100.1 | 101.05 | 101.05 | +0.05 (+0.05%) | 5,244 |
| 28 Apr 2009 | INR | 110 | 110 | 100.2 | 101 | 101 | -7.4 (-6.83%) | 5,249 |
| 27 Apr 2009 | INR | 100.05 | 115.7 | 96.55 | 108.4 | 108.4 | +8.45 (+8.45%) | 35,642 |
| 24 Apr 2009 | INR | 98.5 | 101 | 96.1 | 99.95 | 99.95 | +2.1 (+2.15%) | 11,093 |
| 23 Apr 2009 | INR | 95 | 104.9 | 95 | 97.85 | 97.85 | -1.4 (-1.41%) | 7,196 |
