| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2009 | INR | 17.5 | 19 | 16.55 | 17.25 | 17.25 | +0.4 (+2.37%) | 1,651,710 |
| 3 Mar 2009 | INR | 19 | 19 | 16.6 | 16.85 | 16.85 | -1.55 (-8.42%) | 527,090 |
| 2 Mar 2009 | INR | 21 | 21.25 | 18.4 | 18.4 | 18.4 | -0.6 (-3.16%) | 814,020 |
| 27 Feb 2009 | INR | 19.11 | 20.49 | 18.6 | 19 | 19 | -1.25 (-6.17%) | 409,650 |
| 26 Feb 2009 | INR | 21 | 21 | 19.3 | 20.25 | 20.25 | -0.17 (-0.83%) | 156,170 |
| 25 Feb 2009 | INR | 19 | 21.35 | 17.01 | 20.42 | 20.42 | +2.61 (+14.65%) | 426,180 |
| 24 Feb 2009 | INR | 18.65 | 19 | 17.72 | 17.81 | 17.81 | -0.79 (-4.25%) | 64,540 |
| 23 Feb 2009 | INR | 0 | 0 | 0 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
| 20 Feb 2009 | INR | 19.44 | 19.6 | 17.6 | 18.6 | 18.6 | -0.29 (-1.54%) | 652,200 |
| 19 Feb 2009 | INR | 18.05 | 19.75 | 17.76 | 18.89 | 18.89 | -0.11 (-0.58%) | 530,760 |
| 18 Feb 2009 | INR | 20.5 | 21.5 | 18.5 | 19 | 19 | -1.29 (-6.36%) | 1,125,730 |
| 17 Feb 2009 | INR | 18.31 | 20.96 | 18.31 | 20.29 | 20.29 | +1.98 (+10.81%) | 482,600 |
| 16 Feb 2009 | INR | 17.1 | 19.15 | 15.8 | 18.31 | 18.31 | +1.81 (+10.97%) | 785,780 |
| 13 Feb 2009 | INR | 16.45 | 16.7 | 14.16 | 16.5 | 16.5 | +1.5 (+10%) | 133,310 |
| 12 Feb 2009 | INR | 16.7 | 17.75 | 13.57 | 15 | 15 | -1.95 (-11.50%) | 616,030 |
| 11 Feb 2009 | INR | 17 | 17 | 16.05 | 16.95 | 16.95 | -0.24 (-1.40%) | 47,840 |
| 10 Feb 2009 | INR | 17.2 | 17.5 | 15.71 | 17.19 | 17.19 | +1.03 (+6.37%) | 178,930 |
| 9 Feb 2009 | INR | 16.49 | 16.5 | 15 | 16.16 | 16.16 | +0.49 (+3.13%) | 88,510 |
| 6 Feb 2009 | INR | 13.99 | 15.67 | 13 | 15.67 | 15.67 | +2.37 (+17.82%) | 266,030 |
| 5 Feb 2009 | INR | 14 | 14 | 12.5 | 13.3 | 13.3 | -0.35 (-2.56%) | 224,020 |
| 4 Feb 2009 | INR | 14.05 | 14.2 | 13.08 | 13.65 | 13.65 | -0.59 (-4.14%) | 65,670 |
| 3 Feb 2009 | INR | 14.51 | 14.98 | 13.67 | 14.24 | 14.24 | -0.66 (-4.43%) | 196,060 |
| 2 Feb 2009 | INR | 14.55 | 15.89 | 14.5 | 14.9 | 14.9 | -0.1 (-0.67%) | 150,300 |
| 30 Jan 2009 | INR | 14.1 | 15.6 | 14.1 | 15 | 15 | +0.4 (+2.74%) | 142,490 |
| 29 Jan 2009 | INR | 16.45 | 16.45 | 13.3 | 14.6 | 14.6 | 0.0 (0.0%) | 232,860 |
| 28 Jan 2009 | INR | 17.8 | 17.8 | 14.1 | 14.6 | 14.6 | -2.15 (-12.84%) | 351,280 |
| 27 Jan 2009 | INR | 18 | 18 | 16 | 16.75 | 16.75 | +0.4 (+2.45%) | 224,770 |
| 26 Jan 2009 | INR | 0 | 0 | 0 | 16.35 | 16.35 | 0.0 (0.0%) | 0 |
| 23 Jan 2009 | INR | 17.35 | 17.35 | 15.5 | 16.35 | 16.35 | -0.3 (-1.80%) | 399,630 |
| 22 Jan 2009 | INR | 18 | 18 | 16.15 | 16.65 | 16.65 | +0.15 (+0.91%) | 235,520 |
