| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | INR | 153.2 | 157.65 | 153.2 | 155.75 | 155.75 | +5.75 (+3.83%) | 2,978 |
| 2 Jun 2009 | INR | 150.35 | 154.9 | 147.35 | 150 | 150 | -10 (-6.25%) | 3,323 |
| 1 Jun 2009 | INR | 159.95 | 163.95 | 151.35 | 160 | 160 | +1.2 (+0.76%) | 7,561 |
| 29 May 2009 | INR | 166 | 167.45 | 158.8 | 158.8 | 158.8 | -2 (-1.24%) | 7,989 |
| 28 May 2009 | INR | 154 | 160.8 | 147.05 | 160.8 | 160.8 | +8.5 (+5.58%) | 5,918 |
| 27 May 2009 | INR | 161.9 | 161.9 | 150.7 | 152.3 | 152.3 | -3.75 (-2.40%) | 3,163 |
| 26 May 2009 | INR | 156.05 | 156.05 | 152.05 | 156.05 | 156.05 | +7.45 (+5.01%) | 28,426 |
| 25 May 2009 | INR | 143 | 148.6 | 143 | 148.6 | 148.6 | +7.4 (+5.24%) | 23,756 |
| 22 May 2009 | INR | 143.9 | 143.9 | 132.25 | 141.2 | 141.2 | +4.15 (+3.03%) | 7,581 |
| 21 May 2009 | INR | 135 | 137.05 | 132.5 | 137.05 | 137.05 | +12.5 (+10.04%) | 71,483 |
| 20 May 2009 | INR | 124 | 124.55 | 124 | 124.55 | 124.55 | +11.35 (+10.03%) | 15,760 |
| 19 May 2009 | INR | 105 | 113.2 | 105 | 113.2 | 113.2 | +9.7 (+9.37%) | 10,007 |
| 18 May 2009 | INR | 103.5 | 103.5 | 103.5 | 103.5 | 103.5 | 0.0 (0.0%) | 0 |
| 15 May 2009 | INR | 101.35 | 103.55 | 100.8 | 103.5 | 103.5 | +2 (+1.97%) | 1,605 |
| 14 May 2009 | INR | 101.6 | 103.45 | 99.3 | 101.5 | 101.5 | -2.3 (-2.22%) | 221 |
| 13 May 2009 | INR | 101.2 | 110.05 | 101.2 | 103.8 | 103.8 | -6.1 (-5.55%) | 1,703 |
| 12 May 2009 | INR | 102 | 110 | 101 | 109.9 | 109.9 | +8.85 (+8.76%) | 862 |
| 11 May 2009 | INR | 106 | 107 | 100.05 | 101.05 | 101.05 | -5.05 (-4.76%) | 833 |
| 8 May 2009 | INR | 113.4 | 113.4 | 105.5 | 106.1 | 106.1 | -5.9 (-5.27%) | 831 |
| 7 May 2009 | INR | 109.45 | 112 | 107.05 | 112 | 112 | +4 (+3.70%) | 662 |
| 6 May 2009 | INR | 116 | 116 | 107 | 108 | 108 | -3.5 (-3.14%) | 6,592 |
| 5 May 2009 | INR | 112 | 112.9 | 110.05 | 111.5 | 111.5 | +1.5 (+1.36%) | 2,835 |
| 4 May 2009 | INR | 122 | 122 | 107.55 | 110 | 110 | -6 (-5.17%) | 11,795 |
| 30 Apr 2009 | INR | 116 | 116 | 116 | 116 | 116 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 114.35 | 122.9 | 113 | 116 | 116 | +2 (+1.75%) | 9,489 |
| 28 Apr 2009 | INR | 117.95 | 119.9 | 111.35 | 114 | 114 | 0.0 (0.0%) | 5,643 |
| 27 Apr 2009 | INR | 118 | 127.8 | 112.5 | 114 | 114 | -5.5 (-4.60%) | 72,743 |
| 24 Apr 2009 | INR | 119.95 | 124.8 | 110 | 119.5 | 119.5 | +4.5 (+3.91%) | 16,076 |
| 23 Apr 2009 | INR | 105 | 115 | 102 | 115 | 115 | +5 (+4.55%) | 6,723 |
| 22 Apr 2009 | INR | 110 | 111.8 | 102 | 110 | 110 | +5 (+4.76%) | 2,350 |
