| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2009 | INR | 184 | 187.8 | 175.4 | 182.15 | 182.15 | +2 (+1.11%) | 10,052,862 |
| 29 May 2009 | INR | 183 | 185.75 | 180 | 180.15 | 180.15 | +0.8 (+0.45%) | 9,641,869 |
| 28 May 2009 | INR | 180 | 184.2 | 176.1 | 179.35 | 179.35 | -1.05 (-0.58%) | 14,451,222 |
| 27 May 2009 | INR | 165 | 183.4 | 161.55 | 180.4 | 180.4 | +21.95 (+13.85%) | 15,205,400 |
| 26 May 2009 | INR | 169.5 | 172.85 | 156.6 | 158.45 | 158.45 | -10.2 (-6.05%) | 7,808,617 |
| 25 May 2009 | INR | 168.2 | 171.5 | 166.4 | 168.65 | 168.65 | +3.8 (+2.31%) | 5,341,859 |
| 22 May 2009 | INR | 164 | 170.45 | 162.2 | 164.85 | 164.85 | -0.65 (-0.39%) | 7,618,917 |
| 21 May 2009 | INR | 170.5 | 177.2 | 164.5 | 165.5 | 165.5 | -6 (-3.50%) | 11,327,287 |
| 20 May 2009 | INR | 160 | 175.5 | 158 | 171.5 | 171.5 | +10.75 (+6.69%) | 11,513,356 |
| 19 May 2009 | INR | 160 | 168 | 140.7 | 160.75 | 160.75 | +11.85 (+7.96%) | 15,197,526 |
| 18 May 2009 | INR | 144 | 153.7 | 142 | 148.9 | 148.9 | +19.8 (+15.34%) | 70,098 |
| 15 May 2009 | INR | 129.5 | 131.85 | 128.5 | 129.1 | 129.1 | +0.5 (+0.39%) | 4,334,735 |
| 14 May 2009 | INR | 125.55 | 131.4 | 125.55 | 128.6 | 128.6 | -1.2 (-0.92%) | 4,631,304 |
| 13 May 2009 | INR | 135.05 | 135.05 | 128.45 | 129.8 | 129.8 | -4.1 (-3.06%) | 4,428,626 |
| 12 May 2009 | INR | 128 | 134.05 | 126.9 | 133.9 | 133.9 | +6.2 (+4.86%) | 4,205,057 |
| 11 May 2009 | INR | 134.5 | 135.3 | 126.7 | 127.7 | 127.7 | -5.85 (-4.38%) | 3,848,346 |
| 8 May 2009 | INR | 135 | 137.9 | 130.1 | 133.55 | 133.55 | -2.2 (-1.62%) | 4,647,783 |
| 7 May 2009 | INR | 136.85 | 138.75 | 133.1 | 135.75 | 135.75 | -0.05 (-0.04%) | 4,118,425 |
| 6 May 2009 | INR | 138 | 141.9 | 133.05 | 135.8 | 135.8 | -1.05 (-0.77%) | 9,330,210 |
| 5 May 2009 | INR | 128 | 137 | 127 | 136.85 | 136.85 | +9.85 (+7.76%) | 8,603,829 |
| 4 May 2009 | INR | 128 | 129 | 126.25 | 127 | 127 | +2.85 (+2.30%) | 3,398,784 |
| 29 Apr 2009 | INR | 128 | 129.9 | 122.3 | 124.15 | 124.15 | -2.4 (-1.90%) | 7,789,277 |
| 28 Apr 2009 | INR | 128 | 129.5 | 125.35 | 126.55 | 126.55 | -2.4 (-1.86%) | 5,391,238 |
| 27 Apr 2009 | INR | 134 | 134.85 | 126.5 | 128.95 | 128.95 | -3.4 (-2.57%) | 6,548,422 |
| 24 Apr 2009 | INR | 129 | 134.25 | 128.05 | 132.35 | 132.35 | +5.5 (+4.34%) | 9,544,872 |
| 23 Apr 2009 | INR | 128.5 | 130.5 | 125.15 | 126.85 | 126.85 | -1 (-0.78%) | 10,101,675 |
| 22 Apr 2009 | INR | 120 | 129 | 118.65 | 127.85 | 127.85 | +7.85 (+6.54%) | 10,704,537 |
| 21 Apr 2009 | INR | 112.2 | 121.5 | 112.2 | 120 | 120 | +1.3 (+1.10%) | 5,874,225 |
| 20 Apr 2009 | INR | 118.5 | 123 | 116.6 | 118.7 | 118.7 | +1.65 (+1.41%) | 6,381,359 |
| 17 Apr 2009 | INR | 120.05 | 124.5 | 114.05 | 117.05 | 117.05 | +0.75 (+0.64%) | 6,879,312 |
