| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2009 | INR | 18 | 18 | 16.95 | 17.5 | 109.375 | -0.25 (-1.41%) | 2,379,970 |
| 4 Mar 2009 | INR | 18.1 | 18.1 | 17.1 | 17.75 | 110.9375 | -0.25 (-1.39%) | 1,379,500 |
| 3 Mar 2009 | INR | 17.95 | 18.05 | 17.9 | 18 | 112.5 | -0.25 (-1.37%) | 593,800 |
| 2 Mar 2009 | INR | 17.9 | 18.25 | 17.9 | 18.25 | 114.0625 | +0.1 (+0.55%) | 134,000 |
| 27 Feb 2009 | INR | 18.9 | 18.9 | 18 | 18.15 | 113.4375 | +0.15 (+0.83%) | 816,450 |
| 26 Feb 2009 | INR | 17.6 | 18.3 | 17.6 | 18 | 112.5 | -0.35 (-1.91%) | 446,000 |
| 25 Feb 2009 | INR | 18.95 | 18.95 | 17.7 | 18.35 | 114.6875 | +0.15 (+0.82%) | 1,270,340 |
| 24 Feb 2009 | INR | 18 | 18.5 | 17.65 | 18.2 | 113.75 | +0.1 (+0.55%) | 435,500 |
| 23 Feb 2009 | INR | 0 | 0 | 0 | 18.1 | 113.125 | 0.0 (0.0%) | 0 |
| 20 Feb 2009 | INR | 18.25 | 18.75 | 18 | 18.1 | 113.125 | -0.4 (-2.16%) | 442,380 |
| 19 Feb 2009 | INR | 18 | 19.3 | 18 | 18.5 | 115.625 | -0.05 (-0.27%) | 429,240 |
| 18 Feb 2009 | INR | 18.2 | 18.9 | 18.15 | 18.55 | 115.9375 | +0.05 (+0.27%) | 1,716,100 |
| 17 Feb 2009 | INR | 18.7 | 19.25 | 18.25 | 18.5 | 115.625 | -0.55 (-2.89%) | 3,001,070 |
| 16 Feb 2009 | INR | 20.2 | 20.2 | 18.6 | 19.05 | 119.0625 | -0.2 (-1.04%) | 5,200,340 |
| 13 Feb 2009 | INR | 19 | 19.25 | 18.05 | 19.25 | 120.3125 | +1.75 (+10%) | 127,420 |
| 12 Feb 2009 | INR | 16.8 | 17.5 | 16 | 17.5 | 109.375 | +1.25 (+7.69%) | 680,290 |
| 11 Feb 2009 | INR | 15.3 | 16.25 | 15.3 | 16.25 | 101.5625 | +1.2 (+7.97%) | 292,000 |
| 10 Feb 2009 | INR | 15 | 15.45 | 15 | 15.05 | 94.0625 | -0.3 (-1.95%) | 3,338,910 |
| 9 Feb 2009 | INR | 15 | 15.35 | 15 | 15.35 | 95.9375 | +0.05 (+0.33%) | 784,000 |
| 6 Feb 2009 | INR | 14.55 | 15.75 | 14.55 | 15.3 | 95.625 | +0.05 (+0.33%) | 530,010 |
| 5 Feb 2009 | INR | 16 | 16 | 15.25 | 15.25 | 95.3125 | -0.75 (-4.69%) | 585,100 |
| 4 Feb 2009 | INR | 15.8 | 16.3 | 15.5 | 16 | 100 | 0.0 (0.0%) | 1,579,700 |
| 3 Feb 2009 | INR | 15.85 | 16.5 | 14.75 | 16 | 100 | +0.5 (+3.23%) | 279,640 |
| 2 Feb 2009 | INR | 15.95 | 15.95 | 15.1 | 15.5 | 96.875 | +0.29 (+1.91%) | 1,560,000 |
| 30 Jan 2009 | INR | 15.1 | 15.6 | 15.1 | 15.21 | 95.0625 | -0.54 (-3.43%) | 713,000 |
| 29 Jan 2009 | INR | 16.3 | 16.4 | 15.2 | 15.75 | 98.4375 | 0.0 (0.0%) | 537,650 |
| 28 Jan 2009 | INR | 15.95 | 16 | 15.11 | 15.75 | 98.4375 | +0.45 (+2.94%) | 604,500 |
| 27 Jan 2009 | INR | 15.05 | 16.22 | 14.55 | 15.3 | 95.625 | +0.01 (+0.07%) | 62,520 |
| 26 Jan 2009 | INR | 0 | 0 | 0 | 15.29 | 95.5625 | 0.0 (0.0%) | 0 |
| 23 Jan 2009 | INR | 13.6 | 15.32 | 13.6 | 15.29 | 95.5625 | +1.49 (+10.80%) | 511,970 |
