| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2009 | INR | 404 | 422.9 | 400 | 416.55 | 416.55 | +21.55 (+5.46%) | 161,524 |
| 17 Feb 2009 | INR | 398 | 400.7 | 391 | 395 | 395 | -1.6 (-0.40%) | 52,710 |
| 16 Feb 2009 | INR | 404.9 | 406 | 395 | 396.6 | 396.6 | -12.3 (-3.01%) | 19,800 |
| 13 Feb 2009 | INR | 411.05 | 415.35 | 407.15 | 408.9 | 408.9 | +1.2 (+0.29%) | 35,667 |
| 12 Feb 2009 | INR | 413 | 413.9 | 405.05 | 407.7 | 407.7 | -2.95 (-0.72%) | 67,505 |
| 11 Feb 2009 | INR | 403 | 411.9 | 401 | 410.65 | 410.65 | +9.35 (+2.33%) | 99,631 |
| 10 Feb 2009 | INR | 400 | 404 | 391.85 | 401.3 | 401.3 | +3.15 (+0.79%) | 99,276 |
| 9 Feb 2009 | INR | 391 | 401 | 386 | 398.15 | 398.15 | +6.95 (+1.78%) | 60,144 |
| 6 Feb 2009 | INR | 393 | 393 | 387 | 391.2 | 391.2 | +3.05 (+0.79%) | 58,086 |
| 5 Feb 2009 | INR | 390 | 394.9 | 386 | 388.15 | 388.15 | +0.2 (+0.05%) | 51,533 |
| 4 Feb 2009 | INR | 387 | 392.15 | 386.55 | 387.95 | 387.95 | +0.55 (+0.14%) | 84,884 |
| 3 Feb 2009 | INR | 385.8 | 390.45 | 381.1 | 387.4 | 387.4 | +5.8 (+1.52%) | 90,497 |
| 2 Feb 2009 | INR | 385 | 391.9 | 379 | 381.6 | 381.6 | -10.1 (-2.58%) | 88,621 |
| 30 Jan 2009 | INR | 388 | 395.35 | 384 | 391.7 | 391.7 | +2.7 (+0.69%) | 237,101 |
| 29 Jan 2009 | INR | 372.5 | 392 | 368 | 389 | 389 | +10.45 (+2.76%) | 271,079 |
| 28 Jan 2009 | INR | 385.65 | 389 | 375.55 | 378.55 | 378.55 | -5.8 (-1.51%) | 148,116 |
| 27 Jan 2009 | INR | 370 | 388.5 | 362.5 | 384.35 | 384.35 | +18.5 (+5.06%) | 84,589 |
| 23 Jan 2009 | INR | 383.6 | 385.65 | 362.6 | 365.85 | 365.85 | -19.75 (-5.12%) | 96,541 |
| 22 Jan 2009 | INR | 385 | 389.95 | 379.35 | 385.6 | 385.6 | -0.85 (-0.22%) | 84,464 |
| 21 Jan 2009 | INR | 389.95 | 394.95 | 385.05 | 386.45 | 386.45 | -6.4 (-1.63%) | 77,288 |
| 20 Jan 2009 | INR | 380 | 396.4 | 379 | 392.85 | 392.85 | +8.75 (+2.28%) | 411,793 |
| 19 Jan 2009 | INR | 387 | 391 | 380.1 | 384.1 | 384.1 | -0.35 (-0.09%) | 132,620 |
| 16 Jan 2009 | INR | 381.1 | 386.5 | 379 | 384.45 | 384.45 | +7.05 (+1.87%) | 84,223 |
| 15 Jan 2009 | INR | 370 | 380.4 | 368.15 | 377.4 | 377.4 | +4.35 (+1.17%) | 129,696 |
| 14 Jan 2009 | INR | 374.4 | 379.25 | 370.5 | 373.05 | 373.05 | -3.1 (-0.82%) | 69,229 |
| 13 Jan 2009 | INR | 365 | 379.25 | 363 | 376.15 | 376.15 | +14.3 (+3.95%) | 133,247 |
| 12 Jan 2009 | INR | 378 | 381 | 358.6 | 361.85 | 361.85 | -18.95 (-4.98%) | 62,354 |
| 9 Jan 2009 | INR | 369 | 382 | 365 | 380.8 | 380.8 | +14.15 (+3.86%) | 225,191 |
| 7 Jan 2009 | INR | 375.25 | 377 | 358 | 366.65 | 366.65 | -6.25 (-1.68%) | 78,756 |
| 6 Jan 2009 | INR | 356.35 | 379.8 | 355 | 372.9 | 372.9 | +14.5 (+4.05%) | 210,619 |
