| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 137 | 145 | 137 | 140.05 | 14.005 | +9.55 (+7.32%) | 13,883 |
| 26 May 2009 | INR | 148.95 | 149.5 | 130 | 130.5 | 13.05 | -12.5 (-8.74%) | 14,128 |
| 25 May 2009 | INR | 129.5 | 144 | 127.1 | 143 | 14.3 | +19.5 (+15.79%) | 33,310 |
| 22 May 2009 | INR | 126 | 126.7 | 120 | 123.5 | 12.35 | -1.5 (-1.20%) | 11,423 |
| 21 May 2009 | INR | 124 | 133 | 120 | 125 | 12.5 | +4 (+3.31%) | 40,144 |
| 20 May 2009 | INR | 111 | 126 | 108.5 | 121 | 12.1 | +15.35 (+14.53%) | 25,381 |
| 19 May 2009 | INR | 120 | 120 | 105.25 | 105.65 | 10.565 | +0.75 (+0.71%) | 32,098 |
| 15 May 2009 | INR | 102.7 | 107.8 | 100.65 | 104.9 | 10.49 | +3 (+2.94%) | 27,198 |
| 14 May 2009 | INR | 95.6 | 102 | 95.6 | 101.9 | 10.19 | +3.75 (+3.82%) | 5,947 |
| 13 May 2009 | INR | 100 | 104.95 | 98 | 98.15 | 9.815 | -1.2 (-1.21%) | 19,749 |
| 12 May 2009 | INR | 99 | 100 | 93 | 99.35 | 9.935 | +4.35 (+4.58%) | 12,407 |
| 11 May 2009 | INR | 102 | 102 | 94.4 | 95 | 9.5 | -7 (-6.86%) | 9,474 |
| 8 May 2009 | INR | 100.15 | 106.5 | 95.35 | 102 | 10.2 | 0.0 (0.0%) | 19,737 |
| 7 May 2009 | INR | 95 | 108 | 93.25 | 102 | 10.2 | +7.95 (+8.45%) | 63,007 |
| 6 May 2009 | INR | 95.95 | 98.7 | 93.25 | 94.05 | 9.405 | +0.05 (+0.05%) | 20,789 |
| 5 May 2009 | INR | 91.35 | 97 | 87.55 | 94 | 9.4 | +3.25 (+3.58%) | 24,199 |
| 4 May 2009 | INR | 95.55 | 97.8 | 89.2 | 90.75 | 9.075 | -3.2 (-3.41%) | 27,701 |
| 29 Apr 2009 | INR | 102 | 102.8 | 91.6 | 93.95 | 9.395 | -0.55 (-0.58%) | 44,341 |
| 28 Apr 2009 | INR | 91 | 96.4 | 87 | 94.5 | 9.45 | +4.5 (+5%) | 92,399 |
| 27 Apr 2009 | INR | 86.25 | 93.9 | 86 | 90 | 9 | 0.0 (0.0%) | 19,241 |
| 24 Apr 2009 | INR | 83 | 91 | 83 | 90 | 9 | +5.95 (+7.08%) | 6,179 |
| 23 Apr 2009 | INR | 81.05 | 86.4 | 81 | 84.05 | 8.405 | -0.45 (-0.53%) | 2,279 |
| 22 Apr 2009 | INR | 84.25 | 88.9 | 82.25 | 84.5 | 8.45 | -2.7 (-3.10%) | 6,512 |
| 21 Apr 2009 | INR | 90 | 92 | 86.1 | 87.2 | 8.72 | -1.2 (-1.36%) | 10,467 |
| 20 Apr 2009 | INR | 88.95 | 90.45 | 86 | 88.4 | 8.84 | +2.4 (+2.79%) | 11,115 |
| 17 Apr 2009 | INR | 75 | 91.5 | 75 | 86 | 8.6 | +11 (+14.67%) | 30,045 |
| 16 Apr 2009 | INR | 82.55 | 83.15 | 75 | 75 | 7.5 | -7 (-8.54%) | 10,643 |
| 15 Apr 2009 | INR | 79 | 90 | 77.55 | 82 | 8.2 | +3.5 (+4.46%) | 8,692 |
| 13 Apr 2009 | INR | 76 | 79.45 | 75 | 78.5 | 7.85 | +4.15 (+5.58%) | 12,121 |
| 9 Apr 2009 | INR | 73.1 | 74.45 | 71 | 74.35 | 7.435 | +2.2 (+3.05%) | 14,363 |
