| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2009 | INR | 158.9 | 162.95 | 155.05 | 156.35 | 156.35 | -2.35 (-1.48%) | 5,489,248 |
| 18 Feb 2009 | INR | 144.9 | 162.8 | 142.1 | 158.7 | 158.7 | +10.85 (+7.34%) | 8,796,462 |
| 17 Feb 2009 | INR | 152 | 152 | 144.3 | 147.85 | 147.85 | -8.1 (-5.19%) | 3,969,753 |
| 16 Feb 2009 | INR | 163 | 167.7 | 151.45 | 155.95 | 155.95 | -4.65 (-2.90%) | 9,194,523 |
| 13 Feb 2009 | INR | 157.9 | 162.8 | 155.35 | 160.6 | 160.6 | +4.35 (+2.78%) | 4,792,650 |
| 12 Feb 2009 | INR | 145.1 | 160.5 | 145.1 | 156.25 | 156.25 | +5.4 (+3.58%) | 7,290,341 |
| 11 Feb 2009 | INR | 150 | 153.65 | 146.25 | 150.85 | 150.85 | -1.65 (-1.08%) | 5,892,639 |
| 10 Feb 2009 | INR | 140 | 154.5 | 139 | 152.5 | 152.5 | +12.65 (+9.05%) | 9,444,875 |
| 9 Feb 2009 | INR | 140 | 142.5 | 137.4 | 139.85 | 139.85 | +1.7 (+1.23%) | 3,851,052 |
| 6 Feb 2009 | INR | 140.1 | 146.8 | 135.2 | 138.15 | 138.15 | -1.2 (-0.86%) | 6,116,595 |
| 5 Feb 2009 | INR | 140 | 141.85 | 131.15 | 139.35 | 139.35 | -0.4 (-0.29%) | 5,736,884 |
| 4 Feb 2009 | INR | 133.75 | 141.9 | 124.15 | 139.75 | 139.75 | +6.85 (+5.15%) | 12,395,993 |
| 3 Feb 2009 | INR | 150 | 158.7 | 131.25 | 132.9 | 132.9 | -20.3 (-13.25%) | 13,035,239 |
| 2 Feb 2009 | INR | 165 | 165 | 141.8 | 153.2 | 153.2 | -24 (-13.54%) | 8,824,182 |
| 30 Jan 2009 | INR | 160 | 179.25 | 158 | 177.2 | 177.2 | +12.2 (+7.39%) | 5,826,971 |
| 29 Jan 2009 | INR | 180 | 185.5 | 161.9 | 165 | 165 | -12.7 (-7.15%) | 4,408,052 |
| 28 Jan 2009 | INR | 169 | 180.2 | 164 | 177.7 | 177.7 | +11.05 (+6.63%) | 3,469,514 |
| 27 Jan 2009 | INR | 163.25 | 169 | 159.35 | 166.65 | 166.65 | +5.65 (+3.51%) | 2,864,009 |
| 23 Jan 2009 | INR | 164.05 | 166.5 | 156.65 | 161 | 161 | -3.05 (-1.86%) | 4,003,549 |
| 22 Jan 2009 | INR | 185 | 185 | 156.4 | 164.05 | 164.05 | -16.95 (-9.36%) | 5,755,653 |
| 21 Jan 2009 | INR | 185 | 187 | 178.4 | 181 | 181 | -8.4 (-4.44%) | 2,030,917 |
| 20 Jan 2009 | INR | 190 | 191.95 | 183 | 189.4 | 189.4 | -5.75 (-2.95%) | 2,992,515 |
| 19 Jan 2009 | INR | 196.5 | 199.85 | 187.1 | 195.15 | 195.15 | -0.05 (-0.03%) | 4,717,906 |
| 16 Jan 2009 | INR | 203.5 | 208.1 | 185.5 | 195.2 | 195.2 | -7.1 (-3.51%) | 4,963,337 |
| 15 Jan 2009 | INR | 200 | 205 | 194.1 | 202.3 | 202.3 | -9.45 (-4.46%) | 3,622,360 |
| 14 Jan 2009 | INR | 210.35 | 214.8 | 205 | 211.75 | 211.75 | +6.65 (+3.24%) | 3,274,215 |
| 13 Jan 2009 | INR | 200 | 214.85 | 192.4 | 205.1 | 205.1 | -0.65 (-0.32%) | 6,983,680 |
| 12 Jan 2009 | INR | 212 | 218.45 | 191 | 205.75 | 205.75 | -11.85 (-5.45%) | 7,870,008 |
| 9 Jan 2009 | INR | 231.1 | 233 | 145 | 217.6 | 217.6 | -17 (-7.25%) | 18,872,209 |
| 7 Jan 2009 | INR | 280 | 282 | 231 | 234.6 | 234.6 | -45.2 (-16.15%) | 5,574,470 |
