| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 346.5 | 350 | 340 | 344 | 172 | +10.2 (+3.06%) | 17,442 |
| 26 May 2009 | INR | 343.5 | 343.5 | 330.4 | 333.8 | 166.9 | -0.45 (-0.13%) | 18,451 |
| 25 May 2009 | INR | 320 | 345.8 | 320 | 334.25 | 167.125 | +18.8 (+5.96%) | 5,679 |
| 22 May 2009 | INR | 315.55 | 318 | 313.8 | 315.45 | 157.725 | +1.35 (+0.43%) | 28,997 |
| 21 May 2009 | INR | 313 | 325 | 312.4 | 314.1 | 157.05 | +1.7 (+0.54%) | 29,568 |
| 20 May 2009 | INR | 312.2 | 314.9 | 307.05 | 312.4 | 156.2 | +0.2 (+0.06%) | 10,680 |
| 19 May 2009 | INR | 318 | 325 | 302.5 | 312.2 | 156.1 | +9.7 (+3.21%) | 1,461 |
| 15 May 2009 | INR | 305 | 305 | 302.5 | 302.5 | 151.25 | 0.0 (0.0%) | 3,334 |
| 14 May 2009 | INR | 307 | 307 | 302.1 | 302.5 | 151.25 | -4.5 (-1.47%) | 340 |
| 13 May 2009 | INR | 310 | 310 | 303.8 | 307 | 153.5 | 0.0 (0.0%) | 820 |
| 12 May 2009 | INR | 308 | 308 | 301 | 307 | 153.5 | -3.1 (-1.00%) | 736 |
| 11 May 2009 | INR | 310.05 | 310.1 | 310.05 | 310.1 | 155.05 | 0.0 (0.0%) | 208 |
| 8 May 2009 | INR | 320 | 320 | 308.2 | 310.1 | 155.05 | -8.2 (-2.58%) | 359 |
| 7 May 2009 | INR | 318.3 | 332 | 313 | 318.3 | 159.15 | 0.0 (0.0%) | 5,269 |
| 6 May 2009 | INR | 318.3 | 329 | 318.2 | 318.3 | 159.15 | -14.7 (-4.41%) | 137 |
| 5 May 2009 | INR | 303.9 | 333 | 303.9 | 333 | 166.5 | +14.4 (+4.52%) | 212 |
| 4 May 2009 | INR | 310 | 318.6 | 310 | 318.6 | 159.3 | +17.1 (+5.67%) | 260 |
| 29 Apr 2009 | INR | 308 | 311.9 | 301.1 | 301.5 | 150.75 | -8 (-2.58%) | 733 |
| 28 Apr 2009 | INR | 305 | 310 | 305 | 309.5 | 154.75 | +4.5 (+1.48%) | 54 |
| 27 Apr 2009 | INR | 305 | 305 | 305 | 305 | 152.5 | +0.05 (+0.02%) | 93 |
| 24 Apr 2009 | INR | 305 | 305 | 304.5 | 304.95 | 152.475 | -0.05 (-0.02%) | 452 |
| 23 Apr 2009 | INR | 309.8 | 309.8 | 303 | 305 | 152.5 | 0.0 (0.0%) | 870 |
| 22 Apr 2009 | INR | 309.9 | 311 | 305 | 305 | 152.5 | +5 (+1.67%) | 214 |
| 21 Apr 2009 | INR | 290.75 | 308.45 | 290 | 300 | 150 | +4 (+1.35%) | 419 |
| 20 Apr 2009 | INR | 304.1 | 304.1 | 296 | 296 | 148 | -13.95 (-4.50%) | 200 |
| 17 Apr 2009 | INR | 303.5 | 309.95 | 303.2 | 309.95 | 154.975 | +4.95 (+1.62%) | 101 |
| 16 Apr 2009 | INR | 305 | 306.5 | 300 | 305 | 152.5 | 0.0 (0.0%) | 1,625 |
| 15 Apr 2009 | INR | 304 | 306 | 303.3 | 305 | 152.5 | -3.75 (-1.21%) | 1,775 |
| 13 Apr 2009 | INR | 310 | 310 | 300 | 308.75 | 154.375 | 0.0 (0.0%) | 1,035 |
| 9 Apr 2009 | INR | 301.1 | 309 | 300 | 308.75 | 154.375 | 0.0 (0.0%) | 466 |
