| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2009 | INR | 693.9 | 701.85 | 670.25 | 680.15 | 680.15 | -2.7 (-0.40%) | 1,192,728 |
| 28 May 2009 | INR | 660 | 695.8 | 641.5 | 682.85 | 682.85 | +23.25 (+3.52%) | 1,658,526 |
| 27 May 2009 | INR | 679 | 679 | 648.75 | 659.6 | 659.6 | +28.65 (+4.54%) | 827,028 |
| 26 May 2009 | INR | 675.2 | 689.5 | 625.25 | 630.95 | 630.95 | -52.05 (-7.62%) | 1,091,616 |
| 25 May 2009 | INR | 646.9 | 690 | 628.5 | 683 | 683 | +39.9 (+6.20%) | 1,340,420 |
| 22 May 2009 | INR | 608 | 648 | 595.15 | 643.1 | 643.1 | +25.85 (+4.19%) | 1,460,392 |
| 21 May 2009 | INR | 651.25 | 669.5 | 605.55 | 617.25 | 617.25 | -43.9 (-6.64%) | 1,630,626 |
| 20 May 2009 | INR | 659.55 | 679.75 | 644.9 | 661.15 | 661.15 | -9.05 (-1.35%) | 907,616 |
| 19 May 2009 | INR | 625.55 | 700 | 550 | 670.2 | 670.2 | +163.25 (+32.20%) | 1,990,526 |
| 18 May 2009 | INR | 0 | 0 | 0 | 506.95 | 506.95 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 480 | 521.7 | 480 | 506.95 | 506.95 | +7.85 (+1.57%) | 2,114,102 |
| 14 May 2009 | INR | 482 | 505 | 458.1 | 499.1 | 499.1 | +14.4 (+2.97%) | 2,437,466 |
| 13 May 2009 | INR | 480 | 509 | 477.9 | 484.7 | 484.7 | +1.3 (+0.27%) | 2,728,264 |
| 12 May 2009 | INR | 440 | 511.8 | 423.5 | 483.4 | 483.4 | +41.8 (+9.47%) | 3,405,672 |
| 11 May 2009 | INR | 443 | 455.9 | 428.35 | 441.6 | 441.6 | +6.1 (+1.40%) | 1,214,004 |
| 8 May 2009 | INR | 431 | 456.2 | 421.5 | 435.5 | 435.5 | -5 (-1.14%) | 1,225,126 |
| 7 May 2009 | INR | 435 | 445 | 424 | 440.5 | 440.5 | +15 (+3.53%) | 921,930 |
| 6 May 2009 | INR | 449.3 | 460.5 | 415.45 | 425.5 | 425.5 | -29.15 (-6.41%) | 1,262,958 |
| 5 May 2009 | INR | 433 | 459 | 428.55 | 454.65 | 454.65 | +29.5 (+6.94%) | 1,490,192 |
| 4 May 2009 | INR | 395 | 432 | 395 | 425.15 | 425.15 | +39.6 (+10.27%) | 1,431,534 |
| 1 May 2009 | INR | 0 | 0 | 0 | 385.55 | 385.55 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 385.55 | 385.55 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 375 | 390 | 368.5 | 385.55 | 385.55 | +21.1 (+5.79%) | 795,950 |
| 28 Apr 2009 | INR | 394.7 | 399.1 | 358.65 | 364.45 | 364.45 | -29.75 (-7.55%) | 782,910 |
| 27 Apr 2009 | INR | 391.6 | 410.5 | 381 | 394.2 | 394.2 | -3.05 (-0.77%) | 974,032 |
| 24 Apr 2009 | INR | 394 | 403.85 | 384.1 | 397.25 | 397.25 | +6.7 (+1.72%) | 1,104,684 |
| 23 Apr 2009 | INR | 370.55 | 394.8 | 349.9 | 390.55 | 390.55 | +21.1 (+5.71%) | 1,422,978 |
| 22 Apr 2009 | INR | 386 | 395.9 | 365 | 369.45 | 369.45 | -15.85 (-4.11%) | 983,698 |
| 21 Apr 2009 | INR | 397 | 397 | 370 | 385.3 | 385.3 | -13.2 (-3.31%) | 1,093,172 |
| 20 Apr 2009 | INR | 405 | 415 | 389 | 398.5 | 398.5 | -0.95 (-0.24%) | 916,288 |
