| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 223 | 235 | 222 | 231.6 | 231.6 | +5.9 (+2.61%) | 813,002 |
| 3 Jun 2009 | INR | 229.1 | 237 | 222.55 | 225.7 | 225.7 | -1.2 (-0.53%) | 688,228 |
| 2 Jun 2009 | INR | 240 | 245 | 224.05 | 226.9 | 226.9 | -4.65 (-2.01%) | 428,424 |
| 1 Jun 2009 | INR | 233.8 | 243.7 | 226.55 | 231.55 | 231.55 | +2.45 (+1.07%) | 374,502 |
| 29 May 2009 | INR | 224 | 233 | 222.05 | 229.1 | 229.1 | +9.7 (+4.42%) | 355,066 |
| 28 May 2009 | INR | 223 | 229.7 | 215 | 219.4 | 219.4 | -6.45 (-2.86%) | 457,866 |
| 27 May 2009 | INR | 211.7 | 229 | 204.2 | 225.85 | 225.85 | +21.6 (+10.58%) | 632,374 |
| 26 May 2009 | INR | 222 | 230 | 193 | 204.25 | 204.25 | -14.25 (-6.52%) | 540,032 |
| 25 May 2009 | INR | 221.9 | 224 | 216 | 218.5 | 218.5 | +0.7 (+0.32%) | 102,150 |
| 22 May 2009 | INR | 215 | 225 | 212 | 217.8 | 217.8 | +7.75 (+3.69%) | 236,568 |
| 21 May 2009 | INR | 229.4 | 237.45 | 202.1 | 210.05 | 210.05 | -16.8 (-7.41%) | 733,048 |
| 20 May 2009 | INR | 215 | 233.9 | 211 | 226.85 | 226.85 | +10.45 (+4.83%) | 729,316 |
| 19 May 2009 | INR | 190 | 223.7 | 171 | 216.4 | 216.4 | +56.75 (+35.55%) | 1,367,944 |
| 18 May 2009 | INR | 0 | 0 | 0 | 159.65 | 159.65 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 167.5 | 172.4 | 158.05 | 159.65 | 159.65 | -6.4 (-3.85%) | 669,542 |
| 14 May 2009 | INR | 152.2 | 174 | 147 | 166.05 | 166.05 | +11.3 (+7.30%) | 1,609,318 |
| 13 May 2009 | INR | 158 | 160.75 | 153.2 | 154.75 | 154.75 | -0.6 (-0.39%) | 334,666 |
| 12 May 2009 | INR | 155 | 157.3 | 146.5 | 155.35 | 155.35 | +0.55 (+0.36%) | 640,192 |
| 11 May 2009 | INR | 160 | 170.7 | 153.6 | 154.8 | 154.8 | -2.45 (-1.56%) | 1,282,546 |
| 8 May 2009 | INR | 156.5 | 160.5 | 152.5 | 157.25 | 157.25 | +2.6 (+1.68%) | 428,944 |
| 7 May 2009 | INR | 157 | 159.5 | 152.3 | 154.65 | 154.65 | -0.4 (-0.26%) | 217,528 |
| 6 May 2009 | INR | 160 | 164 | 150 | 155.05 | 155.05 | -6.15 (-3.82%) | 350,994 |
| 5 May 2009 | INR | 164.2 | 166.9 | 155.7 | 161.2 | 161.2 | +1.35 (+0.84%) | 643,830 |
| 4 May 2009 | INR | 145.4 | 164.75 | 143.25 | 159.85 | 159.85 | +19.65 (+14.02%) | 1,079,476 |
| 1 May 2009 | INR | 0 | 0 | 0 | 140.2 | 140.2 | 0.0 (0.0%) | 0 |
| 30 Apr 2009 | INR | 0 | 0 | 0 | 140.2 | 140.2 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 139.9 | 144 | 136.1 | 140.2 | 140.2 | +3.3 (+2.41%) | 161,386 |
| 28 Apr 2009 | INR | 148 | 149.25 | 135.1 | 136.9 | 136.9 | -8.8 (-6.04%) | 376,502 |
| 27 Apr 2009 | INR | 141 | 149.5 | 138 | 145.7 | 145.7 | +4.45 (+3.15%) | 517,876 |
| 24 Apr 2009 | INR | 132 | 144 | 131 | 141.25 | 141.25 | +10.8 (+8.28%) | 1,011,662 |
