| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | INR | 167 | 183.9 | 155 | 163 | 163 | -4.9 (-2.92%) | 4,784 |
| 2 Jun 2009 | INR | 172 | 175 | 167.9 | 167.9 | 167.9 | +2.9 (+1.76%) | 644 |
| 1 Jun 2009 | INR | 187 | 192 | 163.15 | 165 | 165 | -4.95 (-2.91%) | 993 |
| 29 May 2009 | INR | 168 | 170 | 164.05 | 169.95 | 169.95 | -5.05 (-2.89%) | 574 |
| 28 May 2009 | INR | 187.9 | 187.9 | 168.05 | 175 | 175 | +0.05 (+0.03%) | 951 |
| 27 May 2009 | INR | 170.95 | 174.95 | 170.95 | 174.95 | 174.95 | +4.95 (+2.91%) | 133 |
| 26 May 2009 | INR | 180 | 180 | 167 | 170 | 170 | +6.05 (+3.69%) | 5,655 |
| 25 May 2009 | INR | 159 | 163.95 | 156 | 163.95 | 163.95 | +5.75 (+3.63%) | 637 |
| 22 May 2009 | INR | 158 | 170 | 158 | 158.2 | 158.2 | -6.8 (-4.12%) | 22 |
| 21 May 2009 | INR | 171.9 | 172 | 150.4 | 165 | 165 | +17 (+11.49%) | 273 |
| 20 May 2009 | INR | 149.7 | 156 | 145.05 | 148 | 148 | +8 (+5.71%) | 775 |
| 19 May 2009 | INR | 131.3 | 144.9 | 131.3 | 140 | 140 | +3.75 (+2.75%) | 1,032 |
| 15 May 2009 | INR | 137.15 | 137.15 | 136.05 | 136.25 | 136.25 | -1.85 (-1.34%) | 183 |
| 14 May 2009 | INR | 137.4 | 149.45 | 137.4 | 138.1 | 138.1 | -0.2 (-0.14%) | 13 |
| 13 May 2009 | INR | 140 | 144.8 | 138.3 | 138.3 | 138.3 | -7.7 (-5.27%) | 333 |
| 12 May 2009 | INR | 136.35 | 153.5 | 136.35 | 146 | 146 | +3.9 (+2.74%) | 200 |
| 11 May 2009 | INR | 161.8 | 161.8 | 142.1 | 142.1 | 142.1 | -4.9 (-3.33%) | 218 |
| 8 May 2009 | INR | 142.1 | 148 | 142.1 | 147 | 147 | +10 (+7.30%) | 310 |
| 7 May 2009 | INR | 144.75 | 144.75 | 137 | 137 | 137 | -3.25 (-2.32%) | 190 |
| 6 May 2009 | INR | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | +0.25 (+0.18%) | 58 |
| 5 May 2009 | INR | 141 | 152 | 140 | 140 | 140 | 0.0 (0.0%) | 3,433 |
| 4 May 2009 | INR | 138 | 146.5 | 138 | 140 | 140 | -3.9 (-2.71%) | 628 |
| 29 Apr 2009 | INR | 135.05 | 145 | 134 | 143.9 | 143.9 | +3.9 (+2.79%) | 520 |
| 28 Apr 2009 | INR | 142.55 | 145 | 140 | 140 | 140 | -2.5 (-1.75%) | 52 |
| 27 Apr 2009 | INR | 142.55 | 142.55 | 142.5 | 142.5 | 142.5 | -1.05 (-0.73%) | 53 |
| 24 Apr 2009 | INR | 145 | 149 | 143.55 | 143.55 | 143.55 | +2.55 (+1.81%) | 55 |
| 23 Apr 2009 | INR | 145 | 149.5 | 139.4 | 141 | 141 | -8.6 (-5.75%) | 296 |
| 22 Apr 2009 | INR | 146 | 149.6 | 144.05 | 149.6 | 149.6 | -0.4 (-0.27%) | 215 |
| 21 Apr 2009 | INR | 149.85 | 150 | 149.85 | 150 | 150 | 0.0 (0.0%) | 335 |
| 20 Apr 2009 | INR | 150 | 150 | 145.05 | 150 | 150 | +4 (+2.74%) | 1,076 |
