| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2009 | INR | 3.89 | 4.08 | 3.7 | 4.02 | 10.1259 | +0.08 (+2.03%) | 114,860 |
| 10 Feb 2009 | INR | 3.99 | 3.99 | 3.76 | 3.94 | 9.9244 | 0.0 (0.0%) | 64,499 |
| 9 Feb 2009 | INR | 4 | 4.18 | 3.88 | 3.94 | 9.9244 | -0.05 (-1.25%) | 40,343 |
| 6 Feb 2009 | INR | 4.15 | 4.15 | 3.85 | 3.99 | 10.0504 | -0.03 (-0.75%) | 31,259 |
| 5 Feb 2009 | INR | 4.05 | 4.34 | 3.95 | 4.02 | 10.1259 | -0.14 (-3.37%) | 67,397 |
| 4 Feb 2009 | INR | 4.15 | 4.42 | 4.01 | 4.16 | 10.4786 | -0.11 (-2.58%) | 92,437 |
| 3 Feb 2009 | INR | 4.4 | 4.55 | 4.19 | 4.27 | 10.7557 | -0.13 (-2.95%) | 28,732 |
| 2 Feb 2009 | INR | 4.54 | 4.59 | 4.25 | 4.4 | 11.0831 | -0.01 (-0.23%) | 46,290 |
| 30 Jan 2009 | INR | 4.12 | 4.41 | 4.12 | 4.41 | 11.1083 | +0.21 (+5%) | 33,649 |
| 29 Jan 2009 | INR | 4.11 | 4.25 | 3.97 | 4.2 | 10.5793 | +0.1 (+2.44%) | 28,252 |
| 28 Jan 2009 | INR | 4.1 | 4.34 | 4.05 | 4.1 | 10.3275 | -0.16 (-3.76%) | 21,256 |
| 27 Jan 2009 | INR | 4.4 | 4.4 | 4.1 | 4.26 | 10.7305 | -0.1 (-2.29%) | 7,922 |
| 23 Jan 2009 | INR | 4.22 | 4.46 | 4.22 | 4.36 | 10.9824 | -0.04 (-0.91%) | 14,316 |
| 22 Jan 2009 | INR | 4.2 | 4.54 | 4.2 | 4.4 | 11.0831 | -0.05 (-1.12%) | 16,009 |
| 21 Jan 2009 | INR | 4.4 | 4.6 | 4.4 | 4.45 | 11.2091 | -0.01 (-0.22%) | 11,263 |
| 20 Jan 2009 | INR | 4.54 | 4.54 | 4.35 | 4.46 | 11.2343 | +0.06 (+1.36%) | 4,258 |
| 19 Jan 2009 | INR | 4.31 | 4.55 | 4.24 | 4.4 | 11.0831 | +0.06 (+1.38%) | 49,351 |
| 16 Jan 2009 | INR | 4.26 | 4.46 | 4.05 | 4.34 | 10.932 | +0.09 (+2.12%) | 12,248 |
| 15 Jan 2009 | INR | 4.26 | 4.27 | 4.18 | 4.25 | 10.7053 | -0.14 (-3.19%) | 18,246 |
| 14 Jan 2009 | INR | 4.03 | 4.39 | 4.03 | 4.39 | 11.0579 | +0.27 (+6.55%) | 26,384 |
| 13 Jan 2009 | INR | 4.17 | 4.51 | 4.12 | 4.12 | 10.3778 | -0.19 (-4.41%) | 37,712 |
| 12 Jan 2009 | INR | 4.27 | 4.64 | 4.25 | 4.31 | 10.8564 | -0.16 (-3.58%) | 13,225 |
| 9 Jan 2009 | INR | 4.41 | 4.78 | 4.41 | 4.47 | 11.2594 | -0.17 (-3.66%) | 27,724 |
| 7 Jan 2009 | INR | 4.72 | 5 | 4.61 | 4.64 | 11.6877 | -0.27 (-5.50%) | 44,531 |
| 6 Jan 2009 | INR | 5.22 | 5.22 | 4.75 | 4.91 | 12.3678 | -0.11 (-2.19%) | 38,430 |
| 5 Jan 2009 | INR | 4.97 | 5.13 | 4.83 | 5.02 | 12.6448 | 0.0 (0.0%) | 33,213 |
| 2 Jan 2009 | INR | 5.02 | 5.02 | 4.6 | 5.02 | 12.6448 | +0.23 (+4.80%) | 67,081 |
| 1 Jan 2009 | INR | 4.79 | 4.79 | 4.77 | 4.79 | 12.0655 | +0.22 (+4.81%) | 27,236 |
| 31 Dec 2008 | INR | 4.57 | 4.57 | 4.5 | 4.57 | 11.5113 | +0.21 (+4.82%) | 18,672 |
| 30 Dec 2008 | INR | 4.16 | 4.36 | 4.05 | 4.36 | 10.9824 | +0.2 (+4.81%) | 23,185 |
