| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2009 | INR | 181 | 200 | 179 | 190.55 | 190.55 | +14.6 (+8.30%) | 285,590 |
| 22 May 2009 | INR | 173 | 182 | 171.05 | 175.95 | 175.95 | +8.4 (+5.01%) | 148,290 |
| 21 May 2009 | INR | 170 | 184 | 166.5 | 167.55 | 167.55 | -0.75 (-0.45%) | 136,010 |
| 20 May 2009 | INR | 164.85 | 170 | 160 | 168.3 | 168.3 | +7.5 (+4.66%) | 121,030 |
| 19 May 2009 | INR | 168 | 168 | 158.05 | 160.8 | 160.8 | -1.2 (-0.74%) | 192,600 |
| 18 May 2009 | INR | 162 | 162 | 162 | 162 | 162 | +4.05 (+2.56%) | 500 |
| 15 May 2009 | INR | 154.2 | 162 | 154.2 | 157.95 | 157.95 | -1.5 (-0.94%) | 115,610 |
| 14 May 2009 | INR | 162 | 162 | 156.4 | 159.45 | 159.45 | +2.55 (+1.63%) | 83,560 |
| 13 May 2009 | INR | 158.2 | 161 | 156.5 | 156.9 | 156.9 | -3.5 (-2.18%) | 26,340 |
| 12 May 2009 | INR | 160 | 161.5 | 157.05 | 160.4 | 160.4 | +1.1 (+0.69%) | 189,390 |
| 11 May 2009 | INR | 159 | 162 | 157 | 159.3 | 159.3 | -1.8 (-1.12%) | 42,510 |
| 8 May 2009 | INR | 164 | 169.6 | 156 | 161.1 | 161.1 | -2.95 (-1.80%) | 59,720 |
| 7 May 2009 | INR | 159 | 166 | 155.55 | 164.05 | 164.05 | +3.85 (+2.40%) | 124,340 |
| 6 May 2009 | INR | 161.7 | 173.6 | 154.95 | 160.2 | 160.2 | +2.4 (+1.52%) | 181,270 |
| 5 May 2009 | INR | 162 | 162 | 156.9 | 157.8 | 157.8 | -3.15 (-1.96%) | 7,110 |
| 4 May 2009 | INR | 159 | 166 | 158 | 160.95 | 160.95 | +8.7 (+5.71%) | 87,050 |
| 30 Apr 2009 | INR | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | -1.45 (-0.94%) | 0 |
| 29 Apr 2009 | INR | 155.2 | 157.75 | 151.6 | 153.7 | 153.7 | -0.45 (-0.29%) | 100,670 |
| 28 Apr 2009 | INR | 164 | 164.25 | 151.5 | 154.15 | 154.15 | -7.15 (-4.43%) | 57,280 |
| 27 Apr 2009 | INR | 155 | 171.75 | 155 | 161.3 | 161.3 | +4.75 (+3.03%) | 66,260 |
| 24 Apr 2009 | INR | 164.75 | 164.75 | 155 | 156.55 | 156.55 | -1.1 (-0.70%) | 171,160 |
| 23 Apr 2009 | INR | 166 | 166 | 156.25 | 157.65 | 157.65 | -5.25 (-3.22%) | 154,420 |
| 22 Apr 2009 | INR | 164 | 171.5 | 160.25 | 162.9 | 162.9 | -4.3 (-2.57%) | 38,050 |
| 21 Apr 2009 | INR | 161.75 | 178 | 155 | 167.2 | 167.2 | +7.1 (+4.43%) | 377,320 |
| 20 Apr 2009 | INR | 168 | 172 | 159.1 | 160.1 | 160.1 | -2.7 (-1.66%) | 111,290 |
| 17 Apr 2009 | INR | 160 | 167.7 | 157 | 162.8 | 162.8 | +12 (+7.96%) | 126,520 |
| 16 Apr 2009 | INR | 198 | 198 | 145 | 150.8 | 150.8 | -18.05 (-10.69%) | 516,890 |
| 15 Apr 2009 | INR | 179.9 | 179.9 | 163 | 168.85 | 168.85 | +0.7 (+0.42%) | 98,810 |
| 13 Apr 2009 | INR | 150 | 177.9 | 148.15 | 168.15 | 168.15 | +19.05 (+12.78%) | 101,230 |
| 9 Apr 2009 | INR | 153 | 154.5 | 148.1 | 149.1 | 149.1 | -3.5 (-2.29%) | 11,050 |
