| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 172 | 177 | 170 | 173.5 | 34.7 | +0.14 (+0.08%) | 14,530 |
| 3 Jun 2009 | INR | 177.84 | 180 | 168.22 | 173.36 | 34.672 | -2.64 (-1.50%) | 10,660 |
| 2 Jun 2009 | INR | 190 | 190 | 175 | 176 | 35.2 | -6.74 (-3.69%) | 10,280 |
| 1 Jun 2009 | INR | 170 | 184 | 170 | 182.74 | 36.548 | +16.78 (+10.11%) | 18,980 |
| 29 May 2009 | INR | 166 | 172 | 163.2 | 165.96 | 33.192 | +0.96 (+0.58%) | 16,790 |
| 28 May 2009 | INR | 151.24 | 168 | 151.24 | 165 | 33 | +1.32 (+0.81%) | 6,130 |
| 27 May 2009 | INR | 162 | 168 | 160.4 | 163.68 | 32.736 | +10.9 (+7.13%) | 16,360 |
| 26 May 2009 | INR | 166 | 167.94 | 150.6 | 152.78 | 30.556 | -7.12 (-4.45%) | 10,850 |
| 25 May 2009 | INR | 156 | 171.58 | 156 | 159.9 | 31.98 | +4.96 (+3.20%) | 25,140 |
| 22 May 2009 | INR | 162 | 162 | 150.34 | 154.94 | 30.988 | +6.44 (+4.34%) | 25,380 |
| 21 May 2009 | INR | 163 | 169.58 | 146 | 148.5 | 29.7 | -8.04 (-5.14%) | 16,120 |
| 20 May 2009 | INR | 150.8 | 162.86 | 142.6 | 156.54 | 31.308 | +14.7 (+10.36%) | 23,890 |
| 19 May 2009 | INR | 150 | 150 | 138 | 141.84 | 28.368 | +7.84 (+5.85%) | 15,570 |
| 18 May 2009 | INR | 134 | 134 | 134 | 134 | 26.8 | +1.42 (+1.07%) | 2,280 |
| 15 May 2009 | INR | 138.8 | 140 | 132.2 | 132.58 | 26.516 | -6.26 (-4.51%) | 13,850 |
| 14 May 2009 | INR | 137.2 | 140 | 134 | 138.84 | 27.768 | -0.1 (-0.07%) | 5,170 |
| 13 May 2009 | INR | 133 | 140 | 133 | 138.94 | 27.788 | +7.36 (+5.59%) | 7,190 |
| 12 May 2009 | INR | 130.4 | 134.6 | 127.48 | 131.58 | 26.316 | +2.6 (+2.02%) | 4,610 |
| 11 May 2009 | INR | 127.2 | 135.76 | 127 | 128.98 | 25.796 | +1.82 (+1.43%) | 2,960 |
| 8 May 2009 | INR | 125 | 140.2 | 125 | 127.16 | 25.432 | +2.14 (+1.71%) | 11,210 |
| 7 May 2009 | INR | 125 | 129.38 | 125 | 125.02 | 25.004 | +0.6 (+0.48%) | 1,980 |
| 6 May 2009 | INR | 124.58 | 129.2 | 122.4 | 124.42 | 24.884 | +2.02 (+1.65%) | 2,340 |
| 5 May 2009 | INR | 124.2 | 124.98 | 121.3 | 122.4 | 24.48 | -2.4 (-1.92%) | 710 |
| 4 May 2009 | INR | 124 | 130.2 | 120.02 | 124.8 | 24.96 | +2.68 (+2.19%) | 11,720 |
| 30 Apr 2009 | INR | 122.12 | 122.12 | 122.12 | 122.12 | 24.424 | -0.86 (-0.70%) | 0 |
| 29 Apr 2009 | INR | 120 | 126.7 | 120 | 122.98 | 24.596 | +4.36 (+3.68%) | 2,380 |
| 28 Apr 2009 | INR | 124 | 131.2 | 118.2 | 118.62 | 23.724 | -6 (-4.81%) | 5,340 |
| 27 Apr 2009 | INR | 122 | 127.98 | 118.56 | 124.62 | 24.924 | +3 (+2.47%) | 9,330 |
| 24 Apr 2009 | INR | 113 | 124 | 111.24 | 121.62 | 24.324 | +6.52 (+5.66%) | 8,080 |
| 23 Apr 2009 | INR | 112.2 | 115.18 | 106.44 | 115.1 | 23.02 | +0.18 (+0.16%) | 1,630 |
