| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2009 | INR | 31.1 | 32 | 30.65 | 31 | 31 | -0.45 (-1.43%) | 185,311 |
| 19 Mar 2009 | INR | 30 | 32.9 | 30 | 31.45 | 31.45 | +1.8 (+6.07%) | 911,373 |
| 18 Mar 2009 | INR | 28.8 | 30.9 | 28.75 | 29.65 | 29.65 | +1.35 (+4.77%) | 449,035 |
| 17 Mar 2009 | INR | 28.1 | 30 | 27.75 | 28.3 | 28.3 | +0.05 (+0.18%) | 306,656 |
| 16 Mar 2009 | INR | 26.8 | 28.6 | 26.65 | 28.25 | 28.25 | +1.5 (+5.61%) | 196,394 |
| 13 Mar 2009 | INR | 25.75 | 27.15 | 25.6 | 26.75 | 26.75 | +1.6 (+6.36%) | 185,394 |
| 12 Mar 2009 | INR | 25.5 | 26 | 25 | 25.15 | 25.15 | -0.2 (-0.79%) | 74,127 |
| 9 Mar 2009 | INR | 25.5 | 26 | 25.05 | 25.35 | 25.35 | -0.5 (-1.93%) | 68,500 |
| 6 Mar 2009 | INR | 25.25 | 26 | 25.05 | 25.85 | 25.85 | -0.2 (-0.77%) | 111,069 |
| 5 Mar 2009 | INR | 27 | 27.5 | 25.75 | 26.05 | 26.05 | -0.55 (-2.07%) | 155,157 |
| 4 Mar 2009 | INR | 27.2 | 27.6 | 26.45 | 26.6 | 26.6 | -0.4 (-1.48%) | 114,697 |
| 3 Mar 2009 | INR | 28 | 28.5 | 26.9 | 27 | 27 | -0.95 (-3.40%) | 133,021 |
| 2 Mar 2009 | INR | 28.8 | 28.9 | 27.65 | 27.95 | 27.95 | -1 (-3.45%) | 184,260 |
| 27 Feb 2009 | INR | 29.05 | 30.35 | 28.6 | 28.95 | 28.95 | -0.4 (-1.36%) | 247,502 |
| 26 Feb 2009 | INR | 30.9 | 30.9 | 29.1 | 29.35 | 29.35 | -1.2 (-3.93%) | 229,374 |
| 25 Feb 2009 | INR | 31.2 | 31.65 | 30.35 | 30.55 | 30.55 | -0.3 (-0.97%) | 286,615 |
| 24 Feb 2009 | INR | 31.6 | 31.6 | 30.2 | 30.85 | 30.85 | -0.75 (-2.37%) | 172,503 |
| 20 Feb 2009 | INR | 32.1 | 32.8 | 31.5 | 31.6 | 31.6 | -1.2 (-3.66%) | 255,286 |
| 19 Feb 2009 | INR | 33.3 | 33.7 | 32.6 | 32.8 | 32.8 | -0.15 (-0.46%) | 210,451 |
| 18 Feb 2009 | INR | 33.05 | 34.25 | 32.55 | 32.95 | 32.95 | -0.55 (-1.64%) | 237,750 |
| 17 Feb 2009 | INR | 34.9 | 35 | 33.3 | 33.5 | 33.5 | -1.55 (-4.42%) | 273,772 |
| 16 Feb 2009 | INR | 38.05 | 38.1 | 34.8 | 35.05 | 35.05 | -2.7 (-7.15%) | 594,663 |
| 13 Feb 2009 | INR | 38 | 39.15 | 37.1 | 37.75 | 37.75 | +0.6 (+1.62%) | 1,308,717 |
| 12 Feb 2009 | INR | 35.8 | 38.3 | 35.3 | 37.15 | 37.15 | +1.45 (+4.06%) | 2,216,563 |
| 11 Feb 2009 | INR | 35.55 | 36.15 | 35.05 | 35.7 | 35.7 | -0.25 (-0.70%) | 434,356 |
| 10 Feb 2009 | INR | 35.15 | 36.9 | 35.15 | 35.95 | 35.95 | +1.1 (+3.16%) | 943,785 |
| 9 Feb 2009 | INR | 35 | 36.65 | 33.8 | 34.85 | 34.85 | +0.4 (+1.16%) | 805,000 |
| 6 Feb 2009 | INR | 34.55 | 35.75 | 34.2 | 34.45 | 34.45 | +0.3 (+0.88%) | 234,348 |
| 5 Feb 2009 | INR | 35.75 | 36.15 | 33.25 | 34.15 | 34.15 | -1.15 (-3.26%) | 326,335 |
| 4 Feb 2009 | INR | 36.45 | 37.4 | 35 | 35.3 | 35.3 | -0.25 (-0.70%) | 831,907 |
