| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2009 | INR | 23.15 | 23.3 | 23.15 | 23.2 | 23.2 | +0.05 (+0.22%) | 876,545 |
| 18 Feb 2009 | INR | 23.2 | 23.2 | 23.05 | 23.15 | 23.15 | +0.05 (+0.22%) | 556,046 |
| 17 Feb 2009 | INR | 23.1 | 23.25 | 23.1 | 23.1 | 23.1 | 0.0 (0.0%) | 610,380 |
| 16 Feb 2009 | INR | 23.2 | 23.25 | 23.1 | 23.1 | 23.1 | 0.0 (0.0%) | 1,655,889 |
| 13 Feb 2009 | INR | 23.2 | 23.2 | 23 | 23.1 | 23.1 | +0.05 (+0.22%) | 961,336 |
| 12 Feb 2009 | INR | 22.95 | 23.2 | 22.9 | 23.05 | 23.05 | -0.05 (-0.22%) | 1,266,190 |
| 11 Feb 2009 | INR | 22.85 | 23.3 | 22.75 | 23.1 | 23.1 | +0.15 (+0.65%) | 2,132,996 |
| 10 Feb 2009 | INR | 22.9 | 23.25 | 22.8 | 22.95 | 22.95 | -0.1 (-0.43%) | 1,616,492 |
| 9 Feb 2009 | INR | 23 | 23.25 | 22.8 | 23.05 | 23.05 | +0.25 (+1.10%) | 1,409,322 |
| 6 Feb 2009 | INR | 23 | 23.1 | 22.6 | 22.8 | 22.8 | +0.15 (+0.66%) | 1,903,743 |
| 5 Feb 2009 | INR | 22.75 | 23.35 | 22.05 | 22.65 | 22.65 | +0.1 (+0.44%) | 6,488,589 |
| 4 Feb 2009 | INR | 22.55 | 22.9 | 22.5 | 22.55 | 22.55 | 0.0 (0.0%) | 1,187,380 |
| 3 Feb 2009 | INR | 22.85 | 22.85 | 22.55 | 22.55 | 22.55 | -0.05 (-0.22%) | 460,375 |
| 2 Feb 2009 | INR | 22.6 | 23.15 | 22.3 | 22.6 | 22.6 | -0.1 (-0.44%) | 1,753,805 |
| 30 Jan 2009 | INR | 22.8 | 22.9 | 22.3 | 22.7 | 22.7 | -0.05 (-0.22%) | 564,865 |
| 29 Jan 2009 | INR | 22.8 | 22.95 | 22.45 | 22.75 | 22.75 | +0.15 (+0.66%) | 1,396,709 |
| 28 Jan 2009 | INR | 22.5 | 24.25 | 22.4 | 22.6 | 22.6 | +0.4 (+1.80%) | 1,921,451 |
| 27 Jan 2009 | INR | 22.1 | 22.5 | 21.8 | 22.2 | 22.2 | +0.25 (+1.14%) | 1,453,315 |
| 23 Jan 2009 | INR | 22.05 | 22.35 | 21.75 | 21.95 | 21.95 | -0.3 (-1.35%) | 1,202,987 |
| 22 Jan 2009 | INR | 22.3 | 22.45 | 22.05 | 22.25 | 22.25 | -0.05 (-0.22%) | 1,212,352 |
| 21 Jan 2009 | INR | 21.95 | 22.65 | 21.6 | 22.3 | 22.3 | -0.25 (-1.11%) | 1,647,047 |
| 20 Jan 2009 | INR | 22 | 22.8 | 21.6 | 22.55 | 22.55 | +0.5 (+2.27%) | 1,911,362 |
| 19 Jan 2009 | INR | 22.05 | 22.35 | 22.05 | 22.05 | 22.05 | -0.15 (-0.68%) | 644,619 |
| 16 Jan 2009 | INR | 22.1 | 22.35 | 22.1 | 22.2 | 22.2 | +0.15 (+0.68%) | 856,332 |
| 15 Jan 2009 | INR | 22 | 22.35 | 22 | 22.05 | 22.05 | -0.3 (-1.34%) | 986,162 |
| 14 Jan 2009 | INR | 21.95 | 22.5 | 21.8 | 22.35 | 22.35 | +0.6 (+2.76%) | 1,167,354 |
| 13 Jan 2009 | INR | 21.85 | 21.95 | 21.7 | 21.75 | 21.75 | 0.0 (0.0%) | 1,023,737 |
| 12 Jan 2009 | INR | 21.7 | 22 | 21.7 | 21.75 | 21.75 | +0.05 (+0.23%) | 916,678 |
| 9 Jan 2009 | INR | 21.2 | 22.1 | 21 | 21.7 | 21.7 | +0.05 (+0.23%) | 1,512,723 |
| 7 Jan 2009 | INR | 22.6 | 22.75 | 21.5 | 21.65 | 21.65 | -0.75 (-3.35%) | 1,739,766 |
