| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2009 | INR | 704 | 704 | 658.55 | 688 | 68.8 | +17 (+2.53%) | 2,978 |
| 28 May 2009 | INR | 630 | 713.8 | 630 | 671 | 67.1 | +37.8 (+5.97%) | 4,826 |
| 27 May 2009 | INR | 538 | 655 | 538 | 633.2 | 63.32 | +24.2 (+3.97%) | 4,871 |
| 26 May 2009 | INR | 596 | 609.8 | 580 | 609 | 60.9 | +32 (+5.55%) | 2,374 |
| 25 May 2009 | INR | 600 | 615 | 575.05 | 577 | 57.7 | -13.05 (-2.21%) | 585 |
| 22 May 2009 | INR | 580.1 | 615 | 571.15 | 590.05 | 59.005 | -9.95 (-1.66%) | 55,770 |
| 21 May 2009 | INR | 608 | 622.5 | 585 | 600 | 60 | 0.0 (0.0%) | 4,762 |
| 20 May 2009 | INR | 549.95 | 620 | 545 | 600 | 60 | +68.95 (+12.98%) | 30,628 |
| 19 May 2009 | INR | 550 | 579 | 491 | 531.05 | 53.105 | +54.05 (+11.33%) | 9,979 |
| 15 May 2009 | INR | 470 | 513 | 452.1 | 477 | 47.7 | +21.5 (+4.72%) | 10,639 |
| 14 May 2009 | INR | 396 | 475 | 396 | 455.5 | 45.55 | +45.5 (+11.10%) | 12,432 |
| 13 May 2009 | INR | 396 | 413.9 | 381.2 | 410 | 41 | +4.1 (+1.01%) | 2,324 |
| 12 May 2009 | INR | 397 | 406 | 397 | 405.9 | 40.59 | +3.9 (+0.97%) | 1,125 |
| 11 May 2009 | INR | 405 | 410 | 391.05 | 402 | 40.2 | 0.0 (0.0%) | 1,794 |
| 8 May 2009 | INR | 394 | 408 | 392 | 402 | 40.2 | +7 (+1.77%) | 4,784 |
| 7 May 2009 | INR | 381.1 | 408 | 381 | 395 | 39.5 | +15.05 (+3.96%) | 3,564 |
| 6 May 2009 | INR | 394 | 416.9 | 375.05 | 379.95 | 37.995 | -10.05 (-2.58%) | 33,617 |
| 5 May 2009 | INR | 389.9 | 422 | 373 | 390 | 39 | +18.85 (+5.08%) | 9,031 |
| 4 May 2009 | INR | 400.55 | 405 | 368 | 371.15 | 37.115 | -9.85 (-2.59%) | 5,292 |
| 29 Apr 2009 | INR | 380.35 | 386.8 | 371.1 | 381 | 38.1 | +0.9 (+0.24%) | 12,395 |
| 28 Apr 2009 | INR | 369.1 | 395 | 365 | 380.1 | 38.01 | +1.1 (+0.29%) | 1,987 |
| 27 Apr 2009 | INR | 396 | 411 | 371.15 | 379 | 37.9 | -17 (-4.29%) | 2,529 |
| 24 Apr 2009 | INR | 374 | 433.4 | 368.15 | 396 | 39.6 | +6.05 (+1.55%) | 7,277 |
| 23 Apr 2009 | INR | 352.2 | 400 | 352 | 389.95 | 38.995 | +29.95 (+8.32%) | 2,185 |
| 22 Apr 2009 | INR | 358.95 | 379.85 | 351.2 | 360 | 36 | +9 (+2.56%) | 1,618 |
| 21 Apr 2009 | INR | 359 | 359 | 339 | 351 | 35.1 | -9 (-2.50%) | 649 |
| 20 Apr 2009 | INR | 379.95 | 380 | 350.2 | 360 | 36 | -12.05 (-3.24%) | 1,960 |
| 17 Apr 2009 | INR | 342.3 | 388.9 | 342.3 | 372.05 | 37.205 | +2.05 (+0.55%) | 3,624 |
| 16 Apr 2009 | INR | 426 | 442 | 369 | 370 | 37 | -45.25 (-10.90%) | 27,650 |
| 15 Apr 2009 | INR | 387 | 443.6 | 384 | 415.25 | 41.525 | +32.25 (+8.42%) | 13,428 |
