| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2009 | INR | 433.05 | 438.9 | 430.55 | 434.05 | 289.3667 | -3.95 (-0.90%) | 19,959 |
| 26 Feb 2009 | INR | 446.1 | 448 | 436.1 | 438 | 292 | -12.1 (-2.69%) | 60,434 |
| 25 Feb 2009 | INR | 451 | 453.75 | 449.5 | 450.1 | 300.0667 | -0.35 (-0.08%) | 21,639 |
| 24 Feb 2009 | INR | 446 | 455.9 | 446 | 450.45 | 300.3 | -2.3 (-0.51%) | 45,277 |
| 23 Feb 2009 | INR | 0 | 0 | 0 | 452.75 | 301.8333 | 0.0 (0.0%) | 0 |
| 20 Feb 2009 | INR | 454.9 | 454.9 | 449.1 | 452.75 | 301.8333 | -3.35 (-0.73%) | 35,065 |
| 19 Feb 2009 | INR | 457 | 466.7 | 454.1 | 456.1 | 304.0667 | -0.65 (-0.14%) | 65,907 |
| 18 Feb 2009 | INR | 444 | 459.9 | 444 | 456.75 | 304.5 | +11.65 (+2.62%) | 52,881 |
| 17 Feb 2009 | INR | 447 | 448.85 | 440 | 445.1 | 296.7333 | -0.35 (-0.08%) | 15,018 |
| 16 Feb 2009 | INR | 448.45 | 448.45 | 442 | 445.45 | 296.9667 | -4.6 (-1.02%) | 17,359 |
| 13 Feb 2009 | INR | 453 | 454.95 | 447 | 450.05 | 300.0333 | +0.05 (+0.01%) | 21,278 |
| 12 Feb 2009 | INR | 453.25 | 457.95 | 448 | 450 | 300 | -2.65 (-0.59%) | 69,049 |
| 11 Feb 2009 | INR | 441 | 457 | 441 | 452.65 | 301.7667 | +4.65 (+1.04%) | 42,195 |
| 10 Feb 2009 | INR | 448 | 451.95 | 443.05 | 448 | 298.6667 | -0.55 (-0.12%) | 22,963 |
| 9 Feb 2009 | INR | 443 | 451 | 436.1 | 448.55 | 299.0333 | +5.15 (+1.16%) | 64,194 |
| 6 Feb 2009 | INR | 440 | 445 | 436 | 443.4 | 295.6 | +5.4 (+1.23%) | 20,807 |
| 5 Feb 2009 | INR | 446 | 446 | 436.1 | 438 | 292 | -1.75 (-0.40%) | 135,552 |
| 4 Feb 2009 | INR | 440 | 445 | 435.2 | 439.75 | 293.1667 | -0.4 (-0.09%) | 18,785 |
| 3 Feb 2009 | INR | 442 | 445.9 | 437 | 440.15 | 293.4333 | -0.95 (-0.22%) | 31,291 |
| 2 Feb 2009 | INR | 441.4 | 450 | 439.05 | 441.1 | 294.0667 | -5.25 (-1.18%) | 16,064 |
| 30 Jan 2009 | INR | 430.5 | 453.9 | 430.5 | 446.35 | 297.5667 | +10.6 (+2.43%) | 128,513 |
| 29 Jan 2009 | INR | 430 | 439 | 421.15 | 435.75 | 290.5 | +0.95 (+0.22%) | 66,463 |
| 28 Jan 2009 | INR | 435.7 | 437.8 | 426.5 | 434.8 | 289.8667 | +2.8 (+0.65%) | 50,796 |
| 27 Jan 2009 | INR | 430 | 436.9 | 427 | 432 | 288 | -0.8 (-0.18%) | 25,269 |
| 26 Jan 2009 | INR | 0 | 0 | 0 | 432.8 | 288.5333 | 0.0 (0.0%) | 0 |
| 23 Jan 2009 | INR | 438 | 438 | 427.5 | 432.8 | 288.5333 | -1.25 (-0.29%) | 40,300 |
| 22 Jan 2009 | INR | 440 | 440 | 431.15 | 434.05 | 289.3667 | -5.1 (-1.16%) | 31,764 |
| 21 Jan 2009 | INR | 441 | 447.9 | 436.5 | 439.15 | 292.7667 | -7.95 (-1.78%) | 36,735 |
| 20 Jan 2009 | INR | 435 | 450 | 433 | 447.1 | 298.0667 | +5.1 (+1.15%) | 65,430 |
| 19 Jan 2009 | INR | 438.95 | 444.4 | 431.15 | 442 | 294.6667 | +4.3 (+0.98%) | 70,988 |
