| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2009 | INR | 17.85 | 18.45 | 17.55 | 18.3 | 18.3 | +0.05 (+0.27%) | 2,327,036 |
| 5 Mar 2009 | INR | 19.5 | 19.5 | 18.05 | 18.25 | 18.25 | -0.8 (-4.20%) | 2,680,280 |
| 4 Mar 2009 | INR | 18.6 | 19.25 | 18.6 | 19.05 | 19.05 | +0.3 (+1.60%) | 2,757,719 |
| 3 Mar 2009 | INR | 19 | 19.45 | 18.65 | 18.75 | 18.75 | -0.35 (-1.83%) | 4,318,662 |
| 2 Mar 2009 | INR | 19.5 | 20.1 | 18.9 | 19.1 | 19.1 | -0.95 (-4.74%) | 3,998,746 |
| 27 Feb 2009 | INR | 19.25 | 20.65 | 18.8 | 20.05 | 20.05 | +0.85 (+4.43%) | 11,470,849 |
| 26 Feb 2009 | INR | 19.3 | 19.45 | 18.75 | 19.2 | 19.2 | 0.0 (0.0%) | 4,240,655 |
| 25 Feb 2009 | INR | 19.55 | 19.7 | 19.1 | 19.2 | 19.2 | +0.15 (+0.79%) | 2,529,140 |
| 24 Feb 2009 | INR | 18.1 | 19.2 | 18.1 | 19.05 | 19.05 | -0.1 (-0.52%) | 3,453,545 |
| 20 Feb 2009 | INR | 19.75 | 19.75 | 18.85 | 19.15 | 19.15 | -0.7 (-3.53%) | 4,418,041 |
| 19 Feb 2009 | INR | 19.8 | 20.35 | 19.6 | 19.85 | 19.85 | +0.25 (+1.28%) | 4,986,768 |
| 18 Feb 2009 | INR | 19.25 | 20.05 | 19 | 19.6 | 19.6 | -0.1 (-0.51%) | 6,231,855 |
| 17 Feb 2009 | INR | 20.5 | 20.5 | 19.6 | 19.7 | 19.7 | -0.9 (-4.37%) | 5,396,008 |
| 16 Feb 2009 | INR | 22.25 | 22.3 | 20.4 | 20.6 | 20.6 | -1.45 (-6.58%) | 7,597,818 |
| 13 Feb 2009 | INR | 21.45 | 22.4 | 21.45 | 22.05 | 22.05 | +0.8 (+3.76%) | 6,918,471 |
| 12 Feb 2009 | INR | 21.4 | 22.25 | 21.05 | 21.25 | 21.25 | -0.1 (-0.47%) | 12,421,503 |
| 11 Feb 2009 | INR | 19.6 | 21.6 | 19.4 | 21.35 | 21.35 | +1.2 (+5.96%) | 13,731,995 |
| 10 Feb 2009 | INR | 21.4 | 21.75 | 19.55 | 20.15 | 20.15 | -0.9 (-4.28%) | 10,886,405 |
| 9 Feb 2009 | INR | 19.35 | 21.3 | 19.1 | 21.05 | 21.05 | +2.1 (+11.08%) | 12,716,074 |
| 6 Feb 2009 | INR | 19.1 | 19.45 | 18.8 | 18.95 | 18.95 | +0.15 (+0.80%) | 3,736,710 |
| 5 Feb 2009 | INR | 19.4 | 19.45 | 18.6 | 18.8 | 18.8 | -0.2 (-1.05%) | 2,926,480 |
| 4 Feb 2009 | INR | 19.4 | 19.6 | 18.8 | 19 | 19 | +0.15 (+0.80%) | 6,371,395 |
| 3 Feb 2009 | INR | 19.45 | 19.7 | 18.55 | 18.85 | 18.85 | -0.25 (-1.31%) | 6,051,509 |
| 2 Feb 2009 | INR | 19.05 | 19.9 | 18.9 | 19.1 | 19.1 | +0.3 (+1.60%) | 8,945,533 |
| 30 Jan 2009 | INR | 18 | 19.15 | 17.65 | 18.8 | 18.8 | +0.6 (+3.30%) | 8,006,935 |
| 29 Jan 2009 | INR | 18.4 | 18.6 | 17.8 | 18.2 | 18.2 | +0.2 (+1.11%) | 4,663,147 |
| 28 Jan 2009 | INR | 18.1 | 18.5 | 17.35 | 18 | 18 | +0.2 (+1.12%) | 5,079,223 |
| 27 Jan 2009 | INR | 18.2 | 19.35 | 17.6 | 17.8 | 17.8 | -1.1 (-5.82%) | 8,861,961 |
| 23 Jan 2009 | INR | 19.8 | 19.9 | 18.8 | 18.9 | 18.9 | -0.85 (-4.30%) | 3,976,810 |
| 22 Jan 2009 | INR | 20.1 | 20.5 | 19.45 | 19.75 | 19.75 | -0.15 (-0.75%) | 5,977,829 |
