| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2009 | INR | 181 | 195 | 181 | 192.95 | 192.95 | +2.95 (+1.55%) | 5,459 |
| 11 May 2009 | INR | 201.9 | 201.9 | 187.05 | 190 | 190 | -6.4 (-3.26%) | 11,682 |
| 8 May 2009 | INR | 207.5 | 207.5 | 193.55 | 196.4 | 196.4 | -5.6 (-2.77%) | 18,781 |
| 7 May 2009 | INR | 200 | 211.7 | 200 | 202 | 202 | -1 (-0.49%) | 36,907 |
| 6 May 2009 | INR | 180.05 | 203.9 | 180.05 | 203 | 203 | +16.3 (+8.73%) | 106,361 |
| 5 May 2009 | INR | 184.7 | 190.6 | 180 | 186.7 | 186.7 | +4.7 (+2.58%) | 31,236 |
| 4 May 2009 | INR | 177 | 183.2 | 173.1 | 182 | 182 | +7 (+4%) | 26,936 |
| 29 Apr 2009 | INR | 169 | 175.7 | 163.1 | 175 | 175 | +7.3 (+4.35%) | 14,378 |
| 28 Apr 2009 | INR | 173.7 | 173.95 | 164 | 167.7 | 167.7 | -3.4 (-1.99%) | 14,800 |
| 27 Apr 2009 | INR | 180 | 183.95 | 170.65 | 171.1 | 171.1 | -8.9 (-4.94%) | 13,850 |
| 24 Apr 2009 | INR | 171 | 181.8 | 171 | 180 | 180 | +9 (+5.26%) | 43,409 |
| 23 Apr 2009 | INR | 179 | 179.95 | 170 | 171 | 171 | -5 (-2.84%) | 15,927 |
| 22 Apr 2009 | INR | 182.4 | 185 | 171.3 | 176 | 176 | -3 (-1.68%) | 21,382 |
| 21 Apr 2009 | INR | 170 | 180.95 | 168 | 179 | 179 | +7.9 (+4.62%) | 44,611 |
| 20 Apr 2009 | INR | 180 | 183 | 170 | 171.1 | 171.1 | -5.9 (-3.33%) | 15,089 |
| 17 Apr 2009 | INR | 169 | 191.9 | 168.7 | 177 | 177 | +6.75 (+3.96%) | 98,018 |
| 16 Apr 2009 | INR | 178.9 | 178.9 | 168 | 170.25 | 170.25 | -5.05 (-2.88%) | 26,368 |
| 15 Apr 2009 | INR | 173.75 | 183.95 | 173.05 | 175.3 | 175.3 | +5.3 (+3.12%) | 77,424 |
| 13 Apr 2009 | INR | 171.5 | 178 | 170 | 170 | 170 | 0.0 (0.0%) | 41,468 |
| 9 Apr 2009 | INR | 172.2 | 177.9 | 165.5 | 170 | 170 | -2.2 (-1.28%) | 42,974 |
| 8 Apr 2009 | INR | 167 | 196.25 | 167 | 172.2 | 172.2 | +5.4 (+3.24%) | 173,408 |
| 6 Apr 2009 | INR | 159.85 | 168.7 | 151 | 166.8 | 166.8 | +15.8 (+10.46%) | 28,870 |
| 2 Apr 2009 | INR | 142.05 | 158.9 | 142.05 | 151 | 151 | +7 (+4.86%) | 27,772 |
| 1 Apr 2009 | INR | 138.95 | 144.8 | 138.95 | 144 | 144 | +2.75 (+1.95%) | 12,244 |
| 31 Mar 2009 | INR | 138 | 142.4 | 138 | 141.25 | 141.25 | +1.75 (+1.25%) | 7,705 |
| 30 Mar 2009 | INR | 140 | 145 | 136.05 | 139.5 | 139.5 | -0.5 (-0.36%) | 18,508 |
| 27 Mar 2009 | INR | 136 | 140.1 | 133.3 | 140 | 140 | +5 (+3.70%) | 12,919 |
| 26 Mar 2009 | INR | 131.1 | 136 | 131.1 | 135 | 135 | +5 (+3.85%) | 7,649 |
| 25 Mar 2009 | INR | 123 | 133.95 | 123 | 130 | 130 | 0.0 (0.0%) | 7,429 |
| 24 Mar 2009 | INR | 134.9 | 137.5 | 128.2 | 130 | 130 | +0.75 (+0.58%) | 10,445 |
