| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | INR | 370 | 370 | 350 | 358 | 35.8 | +4.333 (+1.23%) | 213,266 |
| 2 Jun 2009 | INR | 345 | 369 | 334 | 353.667 | 35.3667 | +17.223 (+5.12%) | 558,977 |
| 1 Jun 2009 | INR | 316 | 336.444 | 314.778 | 336.444 | 33.6444 | +30.666 (+10.03%) | 416,399 |
| 29 May 2009 | INR | 288.111 | 317 | 260.111 | 305.778 | 30.5778 | +16.889 (+5.85%) | 384,866 |
| 28 May 2009 | INR | 296 | 296 | 283 | 288.889 | 28.8889 | -5.222 (-1.78%) | 116,999 |
| 27 May 2009 | INR | 284.778 | 299.889 | 277.111 | 294.111 | 29.4111 | +16.778 (+6.05%) | 256,522 |
| 26 May 2009 | INR | 290 | 293 | 268 | 277.333 | 27.7333 | -5 (-1.77%) | 230,266 |
| 25 May 2009 | INR | 280.111 | 290.556 | 265.333 | 282.333 | 28.2333 | +6 (+2.17%) | 157,177 |
| 22 May 2009 | INR | 280 | 295.889 | 274 | 276.333 | 27.6333 | 0.0 (0.0%) | 132,777 |
| 21 May 2009 | INR | 284 | 303 | 271 | 276.333 | 27.6333 | +0.444 (+0.16%) | 311,333 |
| 20 May 2009 | INR | 233 | 276 | 233 | 275.889 | 27.5889 | +45.889 (+19.95%) | 351,166 |
| 19 May 2009 | INR | 225 | 250 | 190 | 230 | 23 | +10 (+4.55%) | 482,233 |
| 18 May 2009 | INR | 219.556 | 222.111 | 219.556 | 220 | 22 | +32 (+17.02%) | 4,222 |
| 15 May 2009 | INR | 190 | 194.111 | 185.111 | 188 | 18.8 | +0.111 (+0.06%) | 77,711 |
| 14 May 2009 | INR | 182.111 | 190.889 | 181.222 | 187.889 | 18.7889 | -0.778 (-0.41%) | 79,655 |
| 13 May 2009 | INR | 189.111 | 195.556 | 182.222 | 188.667 | 18.8667 | +1.667 (+0.89%) | 184,022 |
| 12 May 2009 | INR | 182.111 | 195 | 182.111 | 187 | 18.7 | +3.222 (+1.75%) | 375,511 |
| 11 May 2009 | INR | 193 | 198.444 | 181.556 | 183.778 | 18.3778 | -7.111 (-3.73%) | 101,544 |
| 8 May 2009 | INR | 193.111 | 196 | 188 | 190.889 | 19.0889 | -2.222 (-1.15%) | 89,777 |
| 7 May 2009 | INR | 193 | 200.778 | 190 | 193.111 | 19.3111 | -0.333 (-0.17%) | 216,388 |
| 6 May 2009 | INR | 192.556 | 203.667 | 191 | 193.444 | 19.3444 | +0.888 (+0.46%) | 283,288 |
| 5 May 2009 | INR | 190 | 194.333 | 189 | 192.556 | 19.2556 | +2.778 (+1.46%) | 112,366 |
| 4 May 2009 | INR | 194.667 | 200.667 | 188 | 189.778 | 18.9778 | +19.667 (+11.56%) | 290,955 |
| 30 Apr 2009 | INR | 170.111 | 170.111 | 170.111 | 170.111 | 17.0111 | -16.556 (-8.87%) | 0 |
| 29 Apr 2009 | INR | 180 | 190 | 180 | 186.667 | 18.6667 | +6 (+3.32%) | 152,711 |
| 28 Apr 2009 | INR | 186.222 | 195 | 179.444 | 180.667 | 18.0667 | -2.777 (-1.51%) | 250,955 |
| 27 Apr 2009 | INR | 196.667 | 199.778 | 180 | 183.444 | 18.3444 | -7.223 (-3.79%) | 260,399 |
| 24 Apr 2009 | INR | 179.889 | 198 | 175.778 | 190.667 | 19.0667 | +14.111 (+7.99%) | 1,058,511 |
| 23 Apr 2009 | INR | 171 | 183.889 | 168.111 | 176.556 | 17.6556 | +6.667 (+3.92%) | 477,466 |
| 22 Apr 2009 | INR | 171.556 | 178.778 | 169.111 | 169.889 | 16.9889 | -4.667 (-2.67%) | 139,677 |
