| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2009 | INR | 1,829 | 1,830 | 1,684.3 | 1,696 | 169.6 | -129 (-7.07%) | 29,202,040 |
| 5 Jun 2009 | INR | 1,895 | 1,898 | 1,810 | 1,825 | 182.5 | -48.3 (-2.58%) | 29,529,250 |
| 4 Jun 2009 | INR | 1,865 | 1,895.3 | 1,841 | 1,873.3 | 187.33 | +2.2 (+0.12%) | 18,597,230 |
| 3 Jun 2009 | INR | 1,915 | 1,929.9 | 1,858 | 1,871.1 | 187.11 | -51.6 (-2.68%) | 22,318,310 |
| 2 Jun 2009 | INR | 1,880 | 1,941 | 1,818.8 | 1,922.7 | 192.27 | +47.5 (+2.53%) | 29,940,300 |
| 1 Jun 2009 | INR | 2,039.7 | 2,039.7 | 1,842.7 | 1,875.2 | 187.52 | +5.2 (+0.28%) | 24,863,020 |
| 29 May 2009 | INR | 1,831 | 1,892.2 | 1,827 | 1,870 | 187 | +41.4 (+2.26%) | 27,538,230 |
| 28 May 2009 | INR | 1,780 | 1,837 | 1,767.5 | 1,828.6 | 182.86 | +35.8 (+2.00%) | 33,875,450 |
| 27 May 2009 | INR | 1,710.2 | 1,799.7 | 1,710.2 | 1,792.8 | 179.28 | +99.8 (+5.89%) | 24,888,350 |
| 26 May 2009 | INR | 1,706 | 1,760.5 | 1,670 | 1,693 | 169.3 | -26 (-1.51%) | 23,269,550 |
| 25 May 2009 | INR | 1,736.8 | 1,742.7 | 1,695 | 1,719 | 171.9 | -14.3 (-0.83%) | 19,427,370 |
| 22 May 2009 | INR | 1,687 | 1,739.9 | 1,676 | 1,733.3 | 173.33 | +32.8 (+1.93%) | 27,543,220 |
| 21 May 2009 | INR | 1,760 | 1,779 | 1,700 | 1,700.5 | 170.05 | -63.5 (-3.60%) | 33,942,350 |
| 20 May 2009 | INR | 1,740 | 1,820 | 1,712 | 1,764 | 176.4 | +18.1 (+1.04%) | 42,963,400 |
| 19 May 2009 | INR | 1,648 | 1,843.8 | 1,500 | 1,745.9 | 174.59 | +169.3 (+10.74%) | 88,024,960 |
| 18 May 2009 | INR | 1,445 | 1,688 | 1,445 | 1,576.6 | 157.66 | +257.5 (+19.52%) | 586,240 |
| 15 May 2009 | INR | 1,267 | 1,325 | 1,267 | 1,319.1 | 131.91 | +49.1 (+3.87%) | 31,352,870 |
| 14 May 2009 | INR | 1,249.7 | 1,275.9 | 1,219.5 | 1,270 | 127 | +7.5 (+0.59%) | 30,001,780 |
| 13 May 2009 | INR | 1,300 | 1,310 | 1,255 | 1,262.5 | 126.25 | -28.6 (-2.22%) | 32,428,530 |
| 12 May 2009 | INR | 1,250 | 1,300 | 1,240.1 | 1,291.1 | 129.11 | +32.1 (+2.55%) | 36,138,280 |
| 11 May 2009 | INR | 1,345 | 1,374 | 1,247.1 | 1,259 | 125.9 | -69 (-5.20%) | 47,713,180 |
| 8 May 2009 | INR | 1,369.8 | 1,375 | 1,306.1 | 1,328 | 132.8 | -47 (-3.42%) | 29,102,550 |
| 7 May 2009 | INR | 1,378.7 | 1,378.7 | 1,335 | 1,375 | 137.5 | +46 (+3.46%) | 22,238,920 |
| 6 May 2009 | INR | 1,354 | 1,377 | 1,310.2 | 1,329 | 132.9 | -16.3 (-1.21%) | 31,127,410 |
| 5 May 2009 | INR | 1,375 | 1,386 | 1,335.7 | 1,345.3 | 134.53 | -17.4 (-1.28%) | 33,063,880 |
| 4 May 2009 | INR | 1,325.3 | 1,373 | 1,322.7 | 1,362.7 | 136.27 | +84.1 (+6.58%) | 26,068,980 |
| 30 Apr 2009 | INR | 1,278.6 | 1,278.6 | 1,278.6 | 1,278.6 | 127.86 | -12.6 (-0.98%) | 0 |
| 29 Apr 2009 | INR | 1,245 | 1,292 | 1,242 | 1,291.2 | 129.12 | +61.1 (+4.97%) | 26,359,680 |
| 28 Apr 2009 | INR | 1,276 | 1,298.5 | 1,230.1 | 1,230.1 | 123.01 | -41.9 (-3.29%) | 26,923,940 |
| 27 Apr 2009 | INR | 1,289 | 1,330 | 1,265 | 1,272 | 127.2 | -31.2 (-2.39%) | 39,037,480 |
