| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 188.76 | 190 | 181 | 184.4 | 184.4 | +3.8 (+2.10%) | 10,762 |
| 3 Jun 2009 | INR | 177.06 | 181.7 | 177 | 180.6 | 180.6 | +0.74 (+0.41%) | 4,862 |
| 2 Jun 2009 | INR | 178.6 | 181 | 177 | 179.86 | 179.86 | -3.64 (-1.98%) | 5,552 |
| 1 Jun 2009 | INR | 180 | 186 | 178 | 183.5 | 183.5 | -1.5 (-0.81%) | 14,956 |
| 29 May 2009 | INR | 175 | 186 | 175 | 185 | 185 | +9.36 (+5.33%) | 8,272 |
| 28 May 2009 | INR | 171 | 179.9 | 163.7 | 175.64 | 175.64 | +6.78 (+4.02%) | 6,472 |
| 27 May 2009 | INR | 165.1 | 170 | 163.2 | 168.86 | 168.86 | +3.76 (+2.28%) | 11,278 |
| 26 May 2009 | INR | 184.94 | 184.94 | 165.1 | 165.1 | 165.1 | -3 (-1.78%) | 828 |
| 25 May 2009 | INR | 168 | 169.5 | 162.64 | 168.1 | 168.1 | +4.1 (+2.50%) | 8,094 |
| 22 May 2009 | INR | 160 | 164 | 157.5 | 164 | 164 | +1.14 (+0.70%) | 8,120 |
| 21 May 2009 | INR | 160 | 171 | 160 | 162.86 | 162.86 | +2.6 (+1.62%) | 18,876 |
| 20 May 2009 | INR | 147.6 | 164.8 | 147.6 | 160.26 | 160.26 | +10.16 (+6.77%) | 12,220 |
| 19 May 2009 | INR | 150 | 157.76 | 140.5 | 150.1 | 150.1 | +12.3 (+8.93%) | 14,790 |
| 18 May 2009 | INR | 137.8 | 137.8 | 137.8 | 137.8 | 137.8 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 137 | 142.9 | 137 | 137.8 | 137.8 | -3.1 (-2.20%) | 660 |
| 14 May 2009 | INR | 133.1 | 140.9 | 133 | 140.9 | 140.9 | +4.9 (+3.60%) | 2,554 |
| 13 May 2009 | INR | 141 | 141.7 | 136 | 136 | 136 | -3.1 (-2.23%) | 860 |
| 12 May 2009 | INR | 139.94 | 140.4 | 133.76 | 139.1 | 139.1 | +5.6 (+4.19%) | 1,392 |
| 11 May 2009 | INR | 135 | 138.76 | 133.5 | 133.5 | 133.5 | -0.7 (-0.52%) | 1,236 |
| 8 May 2009 | INR | 135.2 | 136.94 | 134 | 134.2 | 134.2 | -1.6 (-1.18%) | 2,124 |
| 7 May 2009 | INR | 134 | 139.86 | 134 | 135.8 | 135.8 | +2.3 (+1.72%) | 1,262 |
| 6 May 2009 | INR | 134.26 | 135.26 | 133.5 | 133.5 | 133.5 | -3.1 (-2.27%) | 1,920 |
| 5 May 2009 | INR | 140.5 | 140.5 | 136.06 | 136.6 | 136.6 | -3.6 (-2.57%) | 2,346 |
| 4 May 2009 | INR | 136 | 144.8 | 136 | 140.2 | 140.2 | +4.3 (+3.16%) | 4,900 |
| 30 Apr 2009 | INR | 135.9 | 135.9 | 135.9 | 135.9 | 135.9 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 135.14 | 140 | 135 | 135.9 | 135.9 | -0.4 (-0.29%) | 2,890 |
| 28 Apr 2009 | INR | 134 | 154 | 133 | 136.3 | 136.3 | +1.3 (+0.96%) | 33,436 |
| 27 Apr 2009 | INR | 134.3 | 135.1 | 132 | 135 | 135 | -0.36 (-0.27%) | 2,338 |
| 24 Apr 2009 | INR | 131 | 139.5 | 131 | 135.36 | 135.36 | +0.66 (+0.49%) | 2,688 |
| 23 Apr 2009 | INR | 130 | 135 | 130 | 134.7 | 134.7 | +2.7 (+2.05%) | 8,248 |
