| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | INR | 180.1 | 187.45 | 177.8 | 186.5 | 186.5 | +10.5 (+5.97%) | 8,052,183 |
| 26 May 2009 | INR | 180.8 | 184.5 | 172.2 | 176 | 176 | -4 (-2.22%) | 5,820,496 |
| 25 May 2009 | INR | 181.5 | 185.8 | 175.85 | 180 | 180 | -1.8 (-0.99%) | 7,097,385 |
| 22 May 2009 | INR | 174 | 184.9 | 172 | 181.8 | 181.8 | +6.5 (+3.71%) | 11,599,250 |
| 21 May 2009 | INR | 181.8 | 194 | 170.1 | 175.3 | 175.3 | -7.2 (-3.95%) | 12,234,627 |
| 20 May 2009 | INR | 159.8 | 184.4 | 152 | 182.5 | 182.5 | +22.5 (+14.06%) | 20,287,491 |
| 19 May 2009 | INR | 167 | 180.05 | 140.1 | 160 | 160 | -3.1 (-1.90%) | 21,935,693 |
| 18 May 2009 | INR | 145 | 171 | 145 | 163.1 | 163.1 | +31.75 (+24.17%) | 78,345 |
| 15 May 2009 | INR | 131 | 134.5 | 128.6 | 131.35 | 131.35 | +1.1 (+0.84%) | 5,966,439 |
| 14 May 2009 | INR | 126.4 | 131.9 | 122.2 | 130.25 | 130.25 | +2 (+1.56%) | 6,611,971 |
| 13 May 2009 | INR | 129 | 134.8 | 127 | 128.25 | 128.25 | 0.0 (0.0%) | 10,552,732 |
| 12 May 2009 | INR | 122 | 129 | 118 | 128.25 | 128.25 | +7.1 (+5.86%) | 7,421,645 |
| 11 May 2009 | INR | 128 | 129.15 | 119.75 | 121.15 | 121.15 | -5.55 (-4.38%) | 5,543,829 |
| 8 May 2009 | INR | 127.5 | 131.2 | 122 | 126.7 | 126.7 | -0.35 (-0.28%) | 9,825,148 |
| 7 May 2009 | INR | 125 | 128 | 123.55 | 127.05 | 127.05 | +3.2 (+2.58%) | 6,162,955 |
| 6 May 2009 | INR | 130.9 | 132.6 | 120 | 123.85 | 123.85 | -5.45 (-4.22%) | 9,910,409 |
| 5 May 2009 | INR | 129.7 | 132.25 | 124.1 | 129.3 | 129.3 | +1.9 (+1.49%) | 12,780,830 |
| 4 May 2009 | INR | 120 | 128 | 120 | 127.4 | 127.4 | +9.9 (+8.43%) | 11,771,902 |
| 29 Apr 2009 | INR | 114.8 | 118 | 113.2 | 117.5 | 117.5 | +5.5 (+4.91%) | 6,284,767 |
| 28 Apr 2009 | INR | 117.9 | 123.8 | 110.8 | 112 | 112 | -5.4 (-4.60%) | 13,188,117 |
| 27 Apr 2009 | INR | 116 | 119.9 | 112.95 | 117.4 | 117.4 | +1.15 (+0.99%) | 8,535,718 |
| 24 Apr 2009 | INR | 109.8 | 117.4 | 109 | 116.25 | 116.25 | +5.25 (+4.73%) | 11,477,487 |
| 23 Apr 2009 | INR | 110 | 111.5 | 104.2 | 111 | 111 | +1.7 (+1.56%) | 9,826,136 |
| 22 Apr 2009 | INR | 102.9 | 110.8 | 101.25 | 109.3 | 109.3 | +6.05 (+5.86%) | 15,507,841 |
| 21 Apr 2009 | INR | 108 | 113.45 | 98.4 | 103.25 | 103.25 | -9.95 (-8.79%) | 26,796,896 |
| 20 Apr 2009 | INR | 122 | 125 | 107.65 | 113.2 | 113.2 | -9.15 (-7.48%) | 11,503,893 |
| 17 Apr 2009 | INR | 124 | 129.95 | 115.55 | 122.35 | 122.35 | +3.3 (+2.77%) | 8,192,383 |
| 16 Apr 2009 | INR | 135 | 135.6 | 118.55 | 119.05 | 119.05 | -13.85 (-10.42%) | 12,978,984 |
| 15 Apr 2009 | INR | 115 | 134.5 | 112 | 132.9 | 132.9 | +17.85 (+15.51%) | 18,270,998 |
| 13 Apr 2009 | INR | 119 | 119.45 | 112.5 | 115.05 | 115.05 | +1.8 (+1.59%) | 8,462,249 |
