| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2009 | INR | 730 | 730 | 716.84 | 729 | 14.58 | +6 (+0.83%) | 376 |
| 28 May 2009 | INR | 721 | 723 | 717.1 | 723 | 14.46 | +5 (+0.70%) | 116 |
| 27 May 2009 | INR | 725 | 725 | 710 | 718 | 14.36 | +1 (+0.14%) | 139 |
| 26 May 2009 | INR | 726.5 | 726.5 | 715 | 717 | 14.34 | +3 (+0.42%) | 553 |
| 25 May 2009 | INR | 726 | 726 | 714 | 714 | 14.28 | -2 (-0.28%) | 377 |
| 22 May 2009 | INR | 720 | 724 | 710 | 716 | 14.32 | +6 (+0.85%) | 434 |
| 21 May 2009 | INR | 720 | 720 | 705.44 | 710 | 14.2 | +3 (+0.42%) | 380 |
| 20 May 2009 | INR | 715 | 720 | 701.55 | 707 | 14.14 | +3 (+0.43%) | 339 |
| 19 May 2009 | INR | 720 | 720 | 675.1 | 704 | 14.08 | -28.99 (-3.96%) | 835 |
| 15 May 2009 | INR | 731.1 | 735 | 730 | 732.99 | 14.6598 | +1.94 (+0.27%) | 203 |
| 14 May 2009 | INR | 739 | 739 | 729.84 | 731.05 | 14.621 | +1.55 (+0.21%) | 241 |
| 13 May 2009 | INR | 731 | 732.99 | 725.01 | 729.5 | 14.59 | +11.49 (+1.60%) | 651 |
| 12 May 2009 | INR | 728 | 728 | 718 | 718.01 | 14.3602 | +3.01 (+0.42%) | 145 |
| 11 May 2009 | INR | 732 | 732 | 715 | 715 | 14.3 | -20 (-2.72%) | 251 |
| 8 May 2009 | INR | 724 | 735 | 710 | 735 | 14.7 | +14.75 (+2.05%) | 1,450 |
| 7 May 2009 | INR | 714 | 725 | 714 | 720.25 | 14.405 | +6.25 (+0.88%) | 543 |
| 6 May 2009 | INR | 725 | 725 | 712 | 714 | 14.28 | -1 (-0.14%) | 313 |
| 5 May 2009 | INR | 710 | 724 | 710 | 715 | 14.3 | +4 (+0.56%) | 1,027 |
| 4 May 2009 | INR | 718.56 | 718.56 | 708 | 711 | 14.22 | -8 (-1.11%) | 254 |
| 29 Apr 2009 | INR | 725 | 725 | 710 | 719 | 14.38 | -6.5 (-0.90%) | 203 |
| 28 Apr 2009 | INR | 733 | 733 | 720 | 725.5 | 14.51 | -7.5 (-1.02%) | 344 |
| 27 Apr 2009 | INR | 740 | 740 | 730 | 733 | 14.66 | +10 (+1.38%) | 1,480 |
| 24 Apr 2009 | INR | 725 | 729.64 | 710.73 | 723 | 14.46 | +8.5 (+1.19%) | 478 |
| 23 Apr 2009 | INR | 720 | 720 | 705.24 | 714.5 | 14.29 | +3.5 (+0.49%) | 448 |
| 22 Apr 2009 | INR | 720 | 720 | 685.54 | 711 | 14.22 | -3.1 (-0.43%) | 1,635 |
| 21 Apr 2009 | INR | 715 | 720 | 700 | 714.1 | 14.282 | +17.1 (+2.45%) | 944 |
| 20 Apr 2009 | INR | 695 | 698 | 694 | 697 | 13.94 | +1 (+0.14%) | 186 |
| 17 Apr 2009 | INR | 697.45 | 697.45 | 677.54 | 696 | 13.92 | -8.54 (-1.21%) | 321 |
| 16 Apr 2009 | INR | 724 | 724 | 645 | 704.54 | 14.0908 | -6.45 (-0.91%) | 221 |
| 15 Apr 2009 | INR | 707 | 713 | 694.57 | 710.99 | 14.2198 | +4 (+0.57%) | 164 |
