| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | INR | 755 | 827.96 | 755 | 769.52 | 76.952 | +5.92 (+0.78%) | 31,760 |
| 2 Jun 2009 | INR | 776.8 | 776.8 | 752.2 | 763.6 | 76.36 | +2 (+0.26%) | 2,980 |
| 1 Jun 2009 | INR | 765 | 779 | 760 | 761.6 | 76.16 | +1.08 (+0.14%) | 2,740 |
| 29 May 2009 | INR | 740 | 799.6 | 740 | 760.52 | 76.052 | +4.44 (+0.59%) | 14,740 |
| 28 May 2009 | INR | 775 | 784.96 | 750.2 | 756.08 | 75.608 | -15.76 (-2.04%) | 3,480 |
| 27 May 2009 | INR | 748 | 809.8 | 730 | 771.84 | 77.184 | +51.28 (+7.12%) | 31,000 |
| 26 May 2009 | INR | 759.76 | 760 | 720 | 720.56 | 72.056 | -10 (-1.37%) | 5,200 |
| 25 May 2009 | INR | 720 | 748 | 718 | 730.56 | 73.056 | +25.92 (+3.68%) | 8,440 |
| 22 May 2009 | INR | 749.2 | 749.2 | 699.96 | 704.64 | 70.464 | -1.4 (-0.20%) | 3,900 |
| 21 May 2009 | INR | 720 | 756.64 | 700.2 | 706.04 | 70.604 | -5 (-0.70%) | 7,200 |
| 20 May 2009 | INR | 712 | 734 | 702.6 | 711.04 | 71.104 | +6.48 (+0.92%) | 4,980 |
| 19 May 2009 | INR | 724.8 | 730.6 | 680 | 704.56 | 70.456 | -53.44 (-7.05%) | 7,540 |
| 18 May 2009 | INR | 758 | 758 | 758 | 758 | 75.8 | +64.08 (+9.23%) | 100 |
| 15 May 2009 | INR | 716.4 | 716.4 | 685.2 | 693.92 | 69.392 | -6.08 (-0.87%) | 2,040 |
| 14 May 2009 | INR | 685 | 700 | 685 | 700 | 70 | -0.2 (-0.03%) | 160 |
| 13 May 2009 | INR | 717.6 | 717.6 | 700.2 | 700.2 | 70.02 | -7.28 (-1.03%) | 8,020 |
| 12 May 2009 | INR | 720 | 732 | 700 | 707.48 | 70.748 | -3.08 (-0.43%) | 2,180 |
| 11 May 2009 | INR | 733 | 733 | 710 | 710.56 | 71.056 | -11.04 (-1.53%) | 1,620 |
| 8 May 2009 | INR | 713.6 | 721.6 | 713.4 | 721.6 | 72.16 | -4.12 (-0.57%) | 6,040 |
| 7 May 2009 | INR | 740 | 759.6 | 720.2 | 725.72 | 72.572 | -3.4 (-0.47%) | 38,000 |
| 6 May 2009 | INR | 721 | 820 | 707 | 729.12 | 72.912 | +16.52 (+2.32%) | 157,680 |
| 5 May 2009 | INR | 691 | 721 | 691 | 712.6 | 71.26 | +11.88 (+1.70%) | 460 |
| 4 May 2009 | INR | 700 | 720 | 700 | 700.72 | 70.072 | -2.28 (-0.32%) | 142,260 |
| 30 Apr 2009 | INR | 703 | 703 | 703 | 703 | 70.3 | 0.0 (0.0%) | 0 |
| 29 Apr 2009 | INR | 710.24 | 715 | 690.44 | 703 | 70.3 | -17 (-2.36%) | 1,800 |
| 28 Apr 2009 | INR | 711.2 | 720 | 711 | 720 | 72 | +4.96 (+0.69%) | 420 |
| 27 Apr 2009 | INR | 716.6 | 732.2 | 711.04 | 715.04 | 71.504 | -4.76 (-0.66%) | 2,480 |
| 24 Apr 2009 | INR | 719.8 | 720 | 710.24 | 719.8 | 71.98 | +7.6 (+1.07%) | 400 |
| 23 Apr 2009 | INR | 717 | 725 | 709.6 | 712.2 | 71.22 | -13.8 (-1.90%) | 3,280 |
| 22 Apr 2009 | INR | 740 | 749.8 | 726 | 726 | 72.6 | -12 (-1.63%) | 1,300 |
