| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2009 | INR | 290 | 303 | 290 | 300.55 | 300.55 | +11.35 (+3.92%) | 159,395 |
| 17 Feb 2009 | INR | 288.5 | 292.5 | 286.05 | 289.2 | 289.2 | -0.35 (-0.12%) | 39,616 |
| 16 Feb 2009 | INR | 296 | 297.8 | 287.25 | 289.55 | 289.55 | -8.35 (-2.80%) | 56,105 |
| 13 Feb 2009 | INR | 305 | 305.85 | 295.05 | 297.9 | 297.9 | -4.05 (-1.34%) | 121,417 |
| 12 Feb 2009 | INR | 301.65 | 305.85 | 299.1 | 301.95 | 301.95 | +1.3 (+0.43%) | 183,653 |
| 11 Feb 2009 | INR | 290.1 | 303.95 | 290 | 300.65 | 300.65 | +1.6 (+0.54%) | 189,065 |
| 10 Feb 2009 | INR | 294.1 | 300.95 | 293 | 299.05 | 299.05 | +4.35 (+1.48%) | 161,831 |
| 9 Feb 2009 | INR | 292.05 | 296 | 288 | 294.7 | 294.7 | +2.3 (+0.79%) | 180,413 |
| 6 Feb 2009 | INR | 294 | 294 | 287.1 | 292.4 | 292.4 | +1.7 (+0.58%) | 149,764 |
| 5 Feb 2009 | INR | 292 | 294.1 | 289.55 | 290.7 | 290.7 | -0.05 (-0.02%) | 266,849 |
| 4 Feb 2009 | INR | 290 | 291.9 | 284.55 | 290.75 | 290.75 | +2.65 (+0.92%) | 327,149 |
| 3 Feb 2009 | INR | 287.45 | 290 | 282.6 | 288.1 | 288.1 | +0.65 (+0.23%) | 102,303 |
| 2 Feb 2009 | INR | 283.8 | 289 | 281.35 | 287.45 | 287.45 | +1.7 (+0.59%) | 334,526 |
| 30 Jan 2009 | INR | 275 | 288 | 272 | 285.75 | 285.75 | +7.5 (+2.70%) | 199,028 |
| 29 Jan 2009 | INR | 267 | 281.8 | 262 | 278.25 | 278.25 | +7.4 (+2.73%) | 385,157 |
| 28 Jan 2009 | INR | 281.65 | 281.9 | 269.6 | 270.85 | 270.85 | -8 (-2.87%) | 321,985 |
| 27 Jan 2009 | INR | 272 | 282.25 | 267.55 | 278.85 | 278.85 | +5.5 (+2.01%) | 219,637 |
| 23 Jan 2009 | INR | 283 | 287 | 271 | 273.35 | 273.35 | -10.2 (-3.60%) | 268,743 |
| 22 Jan 2009 | INR | 285.6 | 288.2 | 281.7 | 283.55 | 283.55 | -3.9 (-1.36%) | 136,565 |
| 21 Jan 2009 | INR | 290 | 295.2 | 286.05 | 287.45 | 287.45 | -6.1 (-2.08%) | 221,341 |
| 20 Jan 2009 | INR | 283 | 296.4 | 282 | 293.55 | 293.55 | +7.1 (+2.48%) | 443,786 |
| 19 Jan 2009 | INR | 282 | 288.9 | 279.1 | 286.45 | 286.45 | +5.95 (+2.12%) | 435,437 |
| 16 Jan 2009 | INR | 276.5 | 282.6 | 273 | 280.5 | 280.5 | +7.05 (+2.58%) | 548,380 |
| 15 Jan 2009 | INR | 267 | 274.5 | 266.85 | 273.45 | 273.45 | +4.05 (+1.50%) | 142,979 |
| 14 Jan 2009 | INR | 273.7 | 275 | 267.05 | 269.4 | 269.4 | -1.4 (-0.52%) | 125,359 |
| 13 Jan 2009 | INR | 261.25 | 273.9 | 260.15 | 270.8 | 270.8 | +10.9 (+4.19%) | 486,088 |
| 12 Jan 2009 | INR | 265.05 | 269.7 | 258 | 259.9 | 259.9 | -7.35 (-2.75%) | 323,524 |
| 9 Jan 2009 | INR | 260 | 273.7 | 260 | 267.25 | 267.25 | +2.85 (+1.08%) | 137,678 |
| 7 Jan 2009 | INR | 270 | 274 | 258.5 | 264.4 | 264.4 | -4.5 (-1.67%) | 158,765 |
| 6 Jan 2009 | INR | 261 | 276 | 261 | 268.9 | 268.9 | +4.2 (+1.59%) | 241,351 |
