| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | INR | 144 | 144.85 | 131.8 | 131.8 | 131.8 | -7.2 (-5.18%) | 9,997 |
| 25 May 2009 | INR | 141 | 144 | 135.5 | 139 | 139 | +1.05 (+0.76%) | 14,091 |
| 22 May 2009 | INR | 147.8 | 147.8 | 134.55 | 137.95 | 137.95 | -3.05 (-2.16%) | 11,157 |
| 21 May 2009 | INR | 145.25 | 145.95 | 136 | 141 | 141 | +8.35 (+6.29%) | 13,213 |
| 20 May 2009 | INR | 132 | 132.65 | 127 | 132.65 | 132.65 | +12.1 (+10.04%) | 10,734 |
| 19 May 2009 | INR | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | +12.2 (+11.26%) | 3,322 |
| 15 May 2009 | INR | 110 | 118.8 | 100.2 | 108.35 | 108.35 | -1.1 (-1.01%) | 5,171 |
| 14 May 2009 | INR | 110 | 112.95 | 107.25 | 109.45 | 109.45 | -5.55 (-4.83%) | 4,918 |
| 13 May 2009 | INR | 110 | 122 | 107.5 | 115 | 115 | -0.3 (-0.26%) | 7,088 |
| 12 May 2009 | INR | 112 | 115.4 | 108 | 115.3 | 115.3 | +1.4 (+1.23%) | 599 |
| 11 May 2009 | INR | 130 | 130 | 110 | 113.9 | 113.9 | -4.2 (-3.56%) | 2,604 |
| 8 May 2009 | INR | 117 | 128 | 115.05 | 118.1 | 118.1 | +0.6 (+0.51%) | 3,858 |
| 7 May 2009 | INR | 112.5 | 118.95 | 112.5 | 117.5 | 117.5 | +3.25 (+2.84%) | 2,895 |
| 6 May 2009 | INR | 120 | 121 | 114.2 | 114.25 | 114.25 | -5.55 (-4.63%) | 2,417 |
| 5 May 2009 | INR | 115.55 | 125 | 115.55 | 119.8 | 119.8 | +0.05 (+0.04%) | 3,965 |
| 4 May 2009 | INR | 119.75 | 119.75 | 116.2 | 119.75 | 119.75 | +5.7 (+5.00%) | 7,141 |
| 29 Apr 2009 | INR | 111 | 114.05 | 104 | 114.05 | 114.05 | +5.45 (+5.02%) | 3,891 |
| 28 Apr 2009 | INR | 117 | 117 | 108.55 | 108.6 | 108.6 | -5.65 (-4.95%) | 2,110 |
| 27 Apr 2009 | INR | 115.5 | 117.9 | 114.25 | 114.25 | 114.25 | -4.95 (-4.15%) | 8,987 |
| 24 Apr 2009 | INR | 123.5 | 125.9 | 116.2 | 119.2 | 119.2 | -1.8 (-1.49%) | 10,404 |
| 23 Apr 2009 | INR | 125 | 127 | 121 | 121 | 121 | -5 (-3.97%) | 3,477 |
| 22 Apr 2009 | INR | 131.8 | 133.1 | 120.45 | 126 | 126 | -0.75 (-0.59%) | 50,838 |
| 21 Apr 2009 | INR | 124.4 | 126.75 | 121.1 | 126.75 | 126.75 | +6.05 (+5.01%) | 40,351 |
| 20 Apr 2009 | INR | 116.5 | 120.7 | 110.05 | 120.7 | 120.7 | +3.3 (+2.81%) | 8,156 |
| 17 Apr 2009 | INR | 115 | 124.95 | 114.1 | 117.4 | 117.4 | -2.7 (-2.25%) | 13,697 |
| 16 Apr 2009 | INR | 132.75 | 132.75 | 120.1 | 120.1 | 120.1 | -5.3 (-4.23%) | 9,809 |
| 15 Apr 2009 | INR | 135 | 135 | 122 | 125.4 | 125.4 | -6.25 (-4.75%) | 56,132 |
| 13 Apr 2009 | INR | 127.4 | 131.65 | 127.4 | 131.65 | 131.65 | +11.9 (+9.94%) | 25,189 |
| 9 Apr 2009 | INR | 112 | 119.75 | 112 | 119.75 | 119.75 | +10.9 (+10.01%) | 68,344 |
| 8 Apr 2009 | INR | 103.9 | 108.85 | 100.1 | 108.85 | 108.85 | +9.9 (+10.01%) | 55,822 |
