| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2009 | INR | 14,551 | 15,855 | 14,551 | 15,121 | 15,121 | +570.2 (+3.92%) | 15,240 |
| 16 Mar 2009 | INR | 13,095.7 | 14,550.8 | 13,095.7 | 14,550.8 | 14,550.8 | +1,322.8 (+10%) | 6,230 |
| 13 Mar 2009 | INR | 13,599.95 | 13,599.95 | 13,031 | 13,228 | 13,228 | +177.9 (+1.36%) | 4,100 |
| 12 Mar 2009 | INR | 13,700 | 13,700 | 12,900 | 13,050.1 | 13,050.1 | -31.7 (-0.24%) | 6,120 |
| 11 Mar 2009 | INR | 0 | 0 | 0 | 13,081.8 | 13,081.8 | 0.0 (0.0%) | 0 |
| 10 Mar 2009 | INR | 0 | 0 | 0 | 13,081.8 | 13,081.8 | 0.0 (0.0%) | 0 |
| 9 Mar 2009 | INR | 13,250 | 13,450 | 12,976 | 13,081.8 | 13,081.8 | +181.8 (+1.41%) | 6,690 |
| 6 Mar 2009 | INR | 13,250 | 13,597 | 12,900 | 12,900 | 12,900 | -800 (-5.84%) | 4,800 |
| 5 Mar 2009 | INR | 13,600 | 13,750 | 13,500.1 | 13,700 | 13,700 | +125 (+0.92%) | 5,220 |
| 4 Mar 2009 | INR | 13,399 | 13,600 | 13,101.25 | 13,575 | 13,575 | +275 (+2.07%) | 4,400 |
| 3 Mar 2009 | INR | 13,699 | 13,699 | 13,210 | 13,300 | 13,300 | -200 (-1.48%) | 2,960 |
| 2 Mar 2009 | INR | 13,940 | 14,020 | 13,500 | 13,500 | 13,500 | -559.55 (-3.98%) | 5,140 |
| 27 Feb 2009 | INR | 14,200 | 14,200 | 14,000.05 | 14,059.55 | 14,059.55 | -110.9 (-0.78%) | 5,110 |
| 26 Feb 2009 | INR | 14,200.05 | 14,275 | 14,006 | 14,170.45 | 14,170.45 | -124.4 (-0.87%) | 4,690 |
| 25 Feb 2009 | INR | 14,300 | 14,800 | 14,011 | 14,294.85 | 14,294.85 | +274.85 (+1.96%) | 6,750 |
| 24 Feb 2009 | INR | 14,488 | 14,499 | 13,982 | 14,020 | 14,020 | -546.85 (-3.75%) | 4,770 |
| 23 Feb 2009 | INR | 0 | 0 | 0 | 14,566.85 | 14,566.85 | 0.0 (0.0%) | 0 |
| 20 Feb 2009 | INR | 14,701 | 14,701 | 14,500 | 14,566.85 | 14,566.85 | -321.4 (-2.16%) | 3,430 |
| 19 Feb 2009 | INR | 14,985 | 15,138.9 | 14,821 | 14,888.25 | 14,888.25 | +118.25 (+0.80%) | 5,980 |
| 18 Feb 2009 | INR | 14,530 | 15,360 | 14,310 | 14,770 | 14,770 | +138.8 (+0.95%) | 3,760 |
| 17 Feb 2009 | INR | 14,600 | 15,120 | 14,505 | 14,631.2 | 14,631.2 | -468.8 (-3.10%) | 4,450 |
| 16 Feb 2009 | INR | 15,769 | 15,770 | 14,915 | 15,100 | 15,100 | -468.05 (-3.01%) | 4,600 |
| 13 Feb 2009 | INR | 15,780 | 15,990 | 15,206 | 15,568.05 | 15,568.05 | +93.75 (+0.61%) | 7,450 |
| 12 Feb 2009 | INR | 14,750 | 15,474.3 | 14,750 | 15,474.3 | 15,474.3 | +736.85 (+5.00%) | 8,480 |
| 11 Feb 2009 | INR | 14,500 | 14,799 | 14,299 | 14,737.45 | 14,737.45 | -5.5 (-0.04%) | 4,050 |
| 10 Feb 2009 | INR | 15,350 | 15,409 | 14,470 | 14,742.95 | 14,742.95 | -450.45 (-2.96%) | 8,320 |
| 9 Feb 2009 | INR | 14,540 | 15,193.4 | 14,470 | 15,193.4 | 15,193.4 | +723.45 (+5.00%) | 7,170 |
| 6 Feb 2009 | INR | 14,200 | 14,800 | 14,101 | 14,469.95 | 14,469.95 | +356.6 (+2.53%) | 5,090 |
| 5 Feb 2009 | INR | 14,300 | 14,390 | 13,750 | 14,113.35 | 14,113.35 | -1.65 (-0.01%) | 7,160 |
| 4 Feb 2009 | INR | 14,600 | 14,615 | 14,110 | 14,115 | 14,115 | -285 (-1.98%) | 5,620 |
