| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2009 | INR | 43 | 45.4 | 42.55 | 43.5 | 43.5 | +1.25 (+2.96%) | 604,809 |
| 17 Mar 2009 | INR | 42.5 | 43.75 | 41.6 | 42.25 | 42.25 | -0.1 (-0.24%) | 348,894 |
| 16 Mar 2009 | INR | 41.5 | 42.6 | 41.15 | 42.35 | 42.35 | +1.05 (+2.54%) | 378,866 |
| 13 Mar 2009 | INR | 40.15 | 41.6 | 40.15 | 41.3 | 41.3 | +1.6 (+4.03%) | 350,184 |
| 12 Mar 2009 | INR | 40.5 | 40.9 | 39 | 39.7 | 39.7 | -0.2 (-0.50%) | 354,259 |
| 11 Mar 2009 | INR | 0 | 0 | 0 | 39.9 | 39.9 | 0.0 (0.0%) | 0 |
| 10 Mar 2009 | INR | 0 | 0 | 0 | 39.9 | 39.9 | 0.0 (0.0%) | 0 |
| 9 Mar 2009 | INR | 40 | 41.9 | 39.25 | 39.9 | 39.9 | -0.95 (-2.33%) | 348,032 |
| 6 Mar 2009 | INR | 41.4 | 42.1 | 39.9 | 40.85 | 40.85 | -0.65 (-1.57%) | 359,659 |
| 5 Mar 2009 | INR | 43.95 | 43.95 | 40.65 | 41.5 | 41.5 | -1.65 (-3.82%) | 338,618 |
| 4 Mar 2009 | INR | 42.95 | 44.25 | 41.7 | 43.15 | 43.15 | +0.85 (+2.01%) | 753,477 |
| 3 Mar 2009 | INR | 42.6 | 43.9 | 42 | 42.3 | 42.3 | -0.85 (-1.97%) | 323,337 |
| 2 Mar 2009 | INR | 43.5 | 45.85 | 41 | 43.15 | 43.15 | -0.7 (-1.60%) | 1,097,593 |
| 27 Feb 2009 | INR | 46 | 46.6 | 43.5 | 43.85 | 43.85 | -1.9 (-4.15%) | 543,936 |
| 26 Feb 2009 | INR | 46.1 | 46.7 | 45 | 45.75 | 45.75 | +0.25 (+0.55%) | 1,208,983 |
| 25 Feb 2009 | INR | 46.5 | 47.15 | 45.3 | 45.5 | 45.5 | +0.05 (+0.11%) | 749,348 |
| 24 Feb 2009 | INR | 49.75 | 49.75 | 45 | 45.45 | 45.45 | -4.5 (-9.01%) | 1,160,777 |
| 23 Feb 2009 | INR | 0 | 0 | 0 | 49.95 | 49.95 | 0.0 (0.0%) | 0 |
| 20 Feb 2009 | INR | 52.5 | 52.5 | 49.6 | 49.95 | 49.95 | -2.85 (-5.40%) | 719,609 |
| 19 Feb 2009 | INR | 53.2 | 54 | 52.5 | 52.8 | 52.8 | -0.1 (-0.19%) | 422,404 |
| 18 Feb 2009 | INR | 52.2 | 54.2 | 51.75 | 52.9 | 52.9 | +0.2 (+0.38%) | 716,761 |
| 17 Feb 2009 | INR | 52.15 | 54 | 51.35 | 52.7 | 52.7 | -0.25 (-0.47%) | 764,467 |
| 16 Feb 2009 | INR | 55.45 | 56.45 | 52.6 | 52.95 | 52.95 | -2.25 (-4.08%) | 680,052 |
| 13 Feb 2009 | INR | 53 | 55.95 | 53 | 55.2 | 55.2 | +2.3 (+4.35%) | 1,400,847 |
| 12 Feb 2009 | INR | 52.95 | 53.9 | 52.4 | 52.9 | 52.9 | +0.35 (+0.67%) | 1,036,721 |
| 11 Feb 2009 | INR | 50.55 | 53.4 | 49.5 | 52.55 | 52.55 | +1.05 (+2.04%) | 2,784,763 |
| 10 Feb 2009 | INR | 55 | 55 | 51.2 | 51.5 | 51.5 | -3 (-5.50%) | 1,173,490 |
| 9 Feb 2009 | INR | 54.5 | 55.25 | 53.65 | 54.5 | 54.5 | +1.05 (+1.96%) | 485,950 |
| 6 Feb 2009 | INR | 54.3 | 55.2 | 53.05 | 53.45 | 53.45 | +0.15 (+0.28%) | 440,692 |
| 5 Feb 2009 | INR | 55.1 | 55.3 | 52.65 | 53.3 | 53.3 | -1.35 (-2.47%) | 427,037 |
