| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 649.8 | 665 | 623.35 | 661.65 | 661.65 | +4.45 (+0.68%) | 4,490,000 |
| 3 Jun 2009 | INR | 650.1 | 664.45 | 641 | 657.2 | 657.2 | +10.9 (+1.69%) | 5,250,000 |
| 2 Jun 2009 | INR | 674 | 674.4 | 633.3 | 646.3 | 646.3 | -17.2 (-2.59%) | 5,840,000 |
| 1 Jun 2009 | INR | 684.4 | 684.4 | 658.55 | 663.5 | 663.5 | -7.3 (-1.09%) | 2,610,000 |
| 29 May 2009 | INR | 670.1 | 676 | 662 | 670.8 | 670.8 | +6.5 (+0.98%) | 3,450,000 |
| 28 May 2009 | INR | 625.7 | 668.9 | 625.7 | 664.3 | 664.3 | +5.6 (+0.85%) | 2,990,000 |
| 27 May 2009 | INR | 661 | 666 | 650 | 658.7 | 658.7 | +20 (+3.13%) | 3,730,000 |
| 26 May 2009 | INR | 643 | 669 | 635 | 638.7 | 638.7 | -4.15 (-0.65%) | 3,400,000 |
| 25 May 2009 | INR | 671.5 | 671.5 | 637.8 | 642.85 | 642.85 | -20.3 (-3.06%) | 6,750,000 |
| 22 May 2009 | INR | 670 | 683 | 645.6 | 663.15 | 663.15 | -5.6 (-0.84%) | 5,690,000 |
| 21 May 2009 | INR | 689 | 697 | 663.1 | 668.75 | 668.75 | -7.9 (-1.17%) | 9,470,000 |
| 20 May 2009 | INR | 689 | 708.5 | 666.15 | 676.65 | 676.65 | -12.75 (-1.85%) | 9,330,000 |
| 19 May 2009 | INR | 700 | 725 | 665 | 689.4 | 689.4 | +31.65 (+4.81%) | 15,620,000 |
| 18 May 2009 | INR | 620 | 680 | 620 | 657.75 | 657.75 | +83 (+14.44%) | 165,340 |
| 15 May 2009 | INR | 565 | 589 | 561.6 | 574.75 | 574.75 | +12.5 (+2.22%) | 12,330,000 |
| 14 May 2009 | INR | 555 | 571.55 | 540.55 | 562.25 | 562.25 | -0.5 (-0.09%) | 12,520,000 |
| 13 May 2009 | INR | 550.3 | 574.5 | 545.35 | 562.75 | 562.75 | +12.65 (+2.30%) | 11,480,000 |
| 12 May 2009 | INR | 522.15 | 553.5 | 515.1 | 550.1 | 550.1 | +27.95 (+5.35%) | 11,550,000 |
| 11 May 2009 | INR | 526.2 | 534.7 | 512 | 522.15 | 522.15 | -6.6 (-1.25%) | 6,050,000 |
| 8 May 2009 | INR | 520.2 | 532 | 512.1 | 528.75 | 528.75 | +4 (+0.76%) | 5,910,000 |
| 7 May 2009 | INR | 510 | 530 | 508.35 | 524.75 | 524.75 | +18.65 (+3.69%) | 5,770,000 |
| 6 May 2009 | INR | 506 | 519.8 | 503.65 | 506.1 | 506.1 | +2.25 (+0.45%) | 8,660,000 |
| 5 May 2009 | INR | 509.9 | 520 | 492.4 | 503.85 | 503.85 | +0.55 (+0.11%) | 9,910,000 |
| 4 May 2009 | INR | 494.4 | 506.5 | 485.55 | 503.3 | 503.3 | +26.3 (+5.51%) | 13,050,000 |
| 30 Apr 2009 | INR | 477 | 477 | 477 | 477 | 477 | -0.9 (-0.19%) | 0 |
| 29 Apr 2009 | INR | 484 | 487.9 | 469 | 477.9 | 477.9 | +6 (+1.27%) | 8,010,000 |
| 28 Apr 2009 | INR | 506.1 | 529.85 | 465.5 | 471.9 | 471.9 | -51.25 (-9.80%) | 10,570,000 |
| 27 Apr 2009 | INR | 501.25 | 544.7 | 501.25 | 523.15 | 523.15 | +4.7 (+0.91%) | 9,080,000 |
| 24 Apr 2009 | INR | 496 | 521.65 | 496 | 518.45 | 518.45 | +24.6 (+4.98%) | 8,160,000 |
| 23 Apr 2009 | INR | 471.5 | 510 | 460.6 | 493.85 | 493.85 | +22.35 (+4.74%) | 7,430,000 |
