| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2009 | INR | 30.75 | 31.95 | 30.75 | 31.85 | 31.85 | +0.4 (+1.27%) | 17,355 |
| 17 Feb 2009 | INR | 32.05 | 32.6 | 31.25 | 31.45 | 31.45 | -0.95 (-2.93%) | 24,846 |
| 16 Feb 2009 | INR | 33 | 33 | 32.05 | 32.4 | 32.4 | -0.5 (-1.52%) | 36,516 |
| 13 Feb 2009 | INR | 33.25 | 33.5 | 32.7 | 32.9 | 32.9 | 0.0 (0.0%) | 77,557 |
| 12 Feb 2009 | INR | 33 | 33.5 | 32.55 | 32.9 | 32.9 | 0.0 (0.0%) | 195,583 |
| 11 Feb 2009 | INR | 32.7 | 33 | 32.3 | 32.9 | 32.9 | +0.05 (+0.15%) | 57,751 |
| 10 Feb 2009 | INR | 33.25 | 33.85 | 32.5 | 32.85 | 32.85 | -0.4 (-1.20%) | 97,622 |
| 9 Feb 2009 | INR | 34 | 34.1 | 32.8 | 33.25 | 33.25 | -0.5 (-1.48%) | 51,274 |
| 6 Feb 2009 | INR | 34.5 | 34.5 | 33.15 | 33.75 | 33.75 | -0.1 (-0.30%) | 61,476 |
| 5 Feb 2009 | INR | 34.25 | 34.8 | 33.4 | 33.85 | 33.85 | -0.1 (-0.29%) | 158,784 |
| 4 Feb 2009 | INR | 35.4 | 35.85 | 33.55 | 33.95 | 33.95 | -1.1 (-3.14%) | 39,259 |
| 3 Feb 2009 | INR | 35.55 | 36.1 | 34.8 | 35.05 | 35.05 | -0.05 (-0.14%) | 47,284 |
| 2 Feb 2009 | INR | 36.35 | 37.6 | 34.5 | 35.1 | 35.1 | -1.15 (-3.17%) | 69,187 |
| 30 Jan 2009 | INR | 35.1 | 36.4 | 35.1 | 36.25 | 36.25 | +0.1 (+0.28%) | 16,666 |
| 29 Jan 2009 | INR | 35.75 | 36.45 | 34.6 | 36.15 | 36.15 | +1.3 (+3.73%) | 52,455 |
| 28 Jan 2009 | INR | 36.3 | 36.35 | 34 | 34.85 | 34.85 | -1.15 (-3.19%) | 59,711 |
| 27 Jan 2009 | INR | 35.4 | 36.05 | 34.6 | 36 | 36 | +1.5 (+4.35%) | 27,387 |
| 23 Jan 2009 | INR | 36.5 | 36.5 | 34.45 | 34.5 | 34.5 | -1.65 (-4.56%) | 44,129 |
| 22 Jan 2009 | INR | 37.2 | 38.5 | 36.15 | 36.15 | 36.15 | -1.85 (-4.87%) | 35,370 |
| 21 Jan 2009 | INR | 39.25 | 39.25 | 37.7 | 38 | 38 | -1.25 (-3.18%) | 19,511 |
| 20 Jan 2009 | INR | 38.5 | 40.3 | 38.25 | 39.25 | 39.25 | +0.25 (+0.64%) | 26,488 |
| 19 Jan 2009 | INR | 39.9 | 39.95 | 38.5 | 39 | 39 | 0.0 (0.0%) | 41,209 |
| 16 Jan 2009 | INR | 38.65 | 40.55 | 38.55 | 39 | 39 | +0.35 (+0.91%) | 284,780 |
| 15 Jan 2009 | INR | 37.2 | 39.8 | 36.1 | 38.65 | 38.65 | +0.7 (+1.84%) | 66,614 |
| 14 Jan 2009 | INR | 37.9 | 38.65 | 37.5 | 37.95 | 37.95 | +0.8 (+2.15%) | 88,500 |
| 13 Jan 2009 | INR | 36.1 | 39 | 35.3 | 37.15 | 37.15 | 0.0 (0.0%) | 163,280 |
| 12 Jan 2009 | INR | 37.15 | 39 | 37.15 | 37.15 | 37.15 | -1.95 (-4.99%) | 127,683 |
| 9 Jan 2009 | INR | 40 | 40 | 39.1 | 39.1 | 39.1 | -2.05 (-4.98%) | 75,506 |
| 7 Jan 2009 | INR | 44.5 | 44.65 | 41.15 | 41.15 | 41.15 | -2.15 (-4.97%) | 111,501 |
| 6 Jan 2009 | INR | 45.7 | 46.1 | 42.7 | 43.3 | 43.3 | -0.65 (-1.48%) | 291,263 |
