| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2009 | INR | 395.01 | 408 | 390 | 399.06 | 266.04 | +1.17 (+0.29%) | 3,381 |
| 3 Jun 2009 | INR | 404.01 | 417.39 | 393.21 | 397.89 | 265.26 | -3.75 (-0.93%) | 3,909 |
| 2 Jun 2009 | INR | 411 | 411 | 385.11 | 401.64 | 267.76 | -7.35 (-1.80%) | 5,397 |
| 1 Jun 2009 | INR | 426 | 438.9 | 408 | 408.99 | 272.66 | -9.36 (-2.24%) | 2,247 |
| 29 May 2009 | INR | 420 | 437.49 | 414 | 418.35 | 278.9 | +4.11 (+0.99%) | 4,650 |
| 28 May 2009 | INR | 384.99 | 417.99 | 380.01 | 414.24 | 276.16 | +33.75 (+8.87%) | 14,664 |
| 27 May 2009 | INR | 384.99 | 390 | 363 | 380.49 | 253.66 | +8.94 (+2.41%) | 9,525 |
| 26 May 2009 | INR | 393.99 | 401.01 | 360.99 | 371.55 | 247.7 | -9.6 (-2.52%) | 8,247 |
| 25 May 2009 | INR | 364.41 | 389.01 | 333 | 381.15 | 254.1 | +53.76 (+16.42%) | 18,684 |
| 22 May 2009 | INR | 329.01 | 376.89 | 305.01 | 327.39 | 218.26 | +11.94 (+3.79%) | 13,704 |
| 21 May 2009 | INR | 312.6 | 342.99 | 312.6 | 315.45 | 210.3 | +2.85 (+0.91%) | 5,841 |
| 20 May 2009 | INR | 285.99 | 321 | 285.99 | 312.6 | 208.4 | +27.84 (+9.78%) | 7,194 |
| 19 May 2009 | INR | 264.99 | 293.94 | 240 | 284.76 | 189.84 | +35.37 (+14.18%) | 13,512 |
| 18 May 2009 | INR | 249.39 | 249.39 | 249.39 | 249.39 | 166.26 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 249.99 | 260.01 | 245.04 | 249.39 | 166.26 | +0.48 (+0.19%) | 1,917 |
| 14 May 2009 | INR | 263.01 | 263.01 | 245.04 | 248.91 | 165.94 | +6.12 (+2.52%) | 546 |
| 13 May 2009 | INR | 243.99 | 249.69 | 238.05 | 242.79 | 161.86 | +2.19 (+0.91%) | 3,507 |
| 12 May 2009 | INR | 206.1 | 245.85 | 205.5 | 240.6 | 160.4 | +0.69 (+0.29%) | 2,031 |
| 11 May 2009 | INR | 264.9 | 264.9 | 236.04 | 239.91 | 159.94 | -0.09 (-0.04%) | 2,082 |
| 8 May 2009 | INR | 240.06 | 249.3 | 240 | 240 | 160 | +1.5 (+0.63%) | 2,613 |
| 7 May 2009 | INR | 254.01 | 254.01 | 235.26 | 238.5 | 159 | -6.96 (-2.84%) | 2,358 |
| 6 May 2009 | INR | 249.96 | 256.8 | 231.99 | 245.46 | 163.64 | +5.01 (+2.08%) | 5,322 |
| 5 May 2009 | INR | 236.01 | 249.9 | 236.01 | 240.45 | 160.3 | -13.44 (-5.29%) | 6,081 |
| 4 May 2009 | INR | 244.89 | 264.99 | 236.4 | 253.89 | 169.26 | +26.88 (+11.84%) | 28,293 |
| 30 Apr 2009 | INR | 227.01 | 227.01 | 227.01 | 227.01 | 151.34 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 225.99 | 233.01 | 225 | 227.01 | 151.34 | +2.16 (+0.96%) | 993 |
| 28 Apr 2009 | INR | 228.99 | 237.66 | 224.01 | 224.85 | 149.9 | -14.79 (-6.17%) | 1,977 |
| 27 Apr 2009 | INR | 240 | 242.01 | 234.99 | 239.64 | 159.76 | -0.12 (-0.05%) | 1,830 |
| 24 Apr 2009 | INR | 239.31 | 240 | 234.06 | 239.76 | 159.84 | +2.31 (+0.97%) | 1,878 |
| 23 Apr 2009 | INR | 231 | 238.11 | 222.75 | 237.45 | 158.3 | -4.29 (-1.77%) | 2,352 |
