| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2009 | INR | 197 | 198 | 190 | 193.55 | 193.55 | -1.45 (-0.74%) | 870 |
| 27 May 2009 | INR | 193.2 | 203.9 | 192.5 | 195 | 195 | +1.25 (+0.65%) | 2,504 |
| 26 May 2009 | INR | 203 | 219 | 187 | 193.75 | 193.75 | -9.25 (-4.56%) | 8,275 |
| 25 May 2009 | INR | 223.95 | 223.95 | 186 | 203 | 203 | -2.1 (-1.02%) | 6,098 |
| 22 May 2009 | INR | 205 | 211.9 | 201 | 205.1 | 205.1 | +11.15 (+5.75%) | 6,745 |
| 21 May 2009 | INR | 168 | 193.95 | 168 | 193.95 | 193.95 | +30.95 (+18.99%) | 11,719 |
| 20 May 2009 | INR | 132 | 165.7 | 132 | 163 | 163 | +25 (+18.12%) | 12,003 |
| 19 May 2009 | INR | 150 | 150 | 133 | 138 | 138 | +11 (+8.66%) | 6,517 |
| 15 May 2009 | INR | 124.05 | 129 | 124.05 | 127 | 127 | -1.75 (-1.36%) | 700 |
| 14 May 2009 | INR | 129 | 131 | 122.2 | 128.75 | 128.75 | +3.4 (+2.71%) | 1,817 |
| 13 May 2009 | INR | 122.15 | 125.9 | 122.15 | 125.35 | 125.35 | +2.5 (+2.04%) | 200,792 |
| 12 May 2009 | INR | 125 | 125 | 121.75 | 122.85 | 122.85 | -0.25 (-0.20%) | 2,416 |
| 11 May 2009 | INR | 128 | 133.85 | 123.1 | 123.1 | 123.1 | -4.8 (-3.75%) | 1,479 |
| 8 May 2009 | INR | 124.5 | 145 | 124.5 | 127.9 | 127.9 | +2.9 (+2.32%) | 1,941 |
| 7 May 2009 | INR | 131.5 | 131.85 | 124.5 | 125 | 125 | +2.8 (+2.29%) | 391 |
| 6 May 2009 | INR | 127.1 | 128.2 | 120.5 | 122.2 | 122.2 | -6.3 (-4.90%) | 1,242 |
| 5 May 2009 | INR | 127 | 128.9 | 126.8 | 128.5 | 128.5 | +1.5 (+1.18%) | 3,645 |
| 4 May 2009 | INR | 127.05 | 130.6 | 126 | 127 | 127 | -0.05 (-0.04%) | 1,472 |
| 29 Apr 2009 | INR | 126 | 130 | 125.6 | 127.05 | 127.05 | -2.95 (-2.27%) | 1,054 |
| 28 Apr 2009 | INR | 126.9 | 131 | 126.9 | 130 | 130 | 0.0 (0.0%) | 2,897 |
| 27 Apr 2009 | INR | 123 | 130.95 | 123 | 130 | 130 | +0.1 (+0.08%) | 2,707 |
| 24 Apr 2009 | INR | 126 | 129.9 | 126 | 129.9 | 129.9 | +0.9 (+0.70%) | 385 |
| 23 Apr 2009 | INR | 128 | 130 | 125 | 129 | 129 | -0.95 (-0.73%) | 284 |
| 22 Apr 2009 | INR | 126 | 134.45 | 119.1 | 129.95 | 129.95 | +3.95 (+3.13%) | 1,637 |
| 21 Apr 2009 | INR | 123 | 129.9 | 123 | 126 | 126 | -2 (-1.56%) | 255 |
| 20 Apr 2009 | INR | 130 | 133.9 | 128 | 128 | 128 | -1.95 (-1.50%) | 822 |
| 17 Apr 2009 | INR | 137.85 | 137.85 | 127 | 129.95 | 129.95 | -3.05 (-2.29%) | 3,353 |
| 16 Apr 2009 | INR | 140 | 143 | 131 | 133 | 133 | -2 (-1.48%) | 7,514 |
| 15 Apr 2009 | INR | 130 | 140.4 | 121.25 | 135 | 135 | +9 (+7.14%) | 7,039 |
| 13 Apr 2009 | INR | 130 | 133.95 | 125.6 | 126 | 126 | +0.8 (+0.64%) | 951 |
