| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2009 | INR | 348 | 372.5 | 346 | 366.75 | 366.75 | +12.75 (+3.60%) | 613,140 |
| 5 Mar 2009 | INR | 355.05 | 359.85 | 348.5 | 354 | 354 | +1.75 (+0.50%) | 670,860 |
| 4 Mar 2009 | INR | 355 | 359.9 | 343.35 | 352.25 | 352.25 | -3.45 (-0.97%) | 484,590 |
| 3 Mar 2009 | INR | 358 | 367.65 | 352.5 | 355.7 | 355.7 | -2.65 (-0.74%) | 392,300 |
| 2 Mar 2009 | INR | 370 | 370 | 353 | 358.35 | 358.35 | -8.85 (-2.41%) | 354,520 |
| 27 Feb 2009 | INR | 370 | 378.65 | 362.05 | 367.2 | 367.2 | -1.1 (-0.30%) | 450,410 |
| 26 Feb 2009 | INR | 374 | 374 | 359.45 | 368.3 | 368.3 | -5.95 (-1.59%) | 750,120 |
| 25 Feb 2009 | INR | 390 | 394 | 372.25 | 374.25 | 374.25 | -11.4 (-2.96%) | 601,750 |
| 24 Feb 2009 | INR | 400 | 400 | 381 | 385.65 | 385.65 | -13.75 (-3.44%) | 755,350 |
| 20 Feb 2009 | INR | 390 | 405.7 | 365.05 | 399.4 | 399.4 | +6.45 (+1.64%) | 2,370,000 |
| 19 Feb 2009 | INR | 410 | 414 | 391.15 | 392.95 | 392.95 | -11.95 (-2.95%) | 507,490 |
| 18 Feb 2009 | INR | 404 | 411 | 396.25 | 404.9 | 404.9 | +0.1 (+0.02%) | 318,010 |
| 17 Feb 2009 | INR | 413 | 413 | 398.4 | 404.8 | 404.8 | -11.7 (-2.81%) | 890,210 |
| 16 Feb 2009 | INR | 442.65 | 448.7 | 410.95 | 416.5 | 416.5 | -23.55 (-5.35%) | 745,300 |
| 13 Feb 2009 | INR | 449 | 464.8 | 437.15 | 440.05 | 440.05 | -15.8 (-3.47%) | 685,750 |
| 12 Feb 2009 | INR | 462 | 475 | 453.4 | 455.85 | 455.85 | -7.4 (-1.60%) | 222,800 |
| 11 Feb 2009 | INR | 454.9 | 466 | 445.4 | 463.25 | 463.25 | +8.15 (+1.79%) | 140,580 |
| 10 Feb 2009 | INR | 467 | 471 | 445.05 | 455.1 | 455.1 | -8.4 (-1.81%) | 256,220 |
| 9 Feb 2009 | INR | 456.5 | 466 | 447.5 | 463.5 | 463.5 | +8.1 (+1.78%) | 189,080 |
| 6 Feb 2009 | INR | 441 | 458.4 | 440.1 | 455.4 | 455.4 | +17.75 (+4.06%) | 254,940 |
| 5 Feb 2009 | INR | 464 | 468 | 430 | 437.65 | 437.65 | -29.35 (-6.28%) | 481,600 |
| 4 Feb 2009 | INR | 464 | 474 | 462 | 467 | 467 | +4.1 (+0.89%) | 196,550 |
| 3 Feb 2009 | INR | 459.9 | 470 | 456.05 | 462.9 | 462.9 | +9.8 (+2.16%) | 350,730 |
| 2 Feb 2009 | INR | 471.05 | 478 | 449 | 453.1 | 453.1 | -32.05 (-6.61%) | 121,230 |
| 30 Jan 2009 | INR | 465 | 490 | 451.25 | 485.15 | 485.15 | +15.25 (+3.25%) | 194,000 |
| 29 Jan 2009 | INR | 489.95 | 492 | 459 | 469.9 | 469.9 | -15.65 (-3.22%) | 356,950 |
| 28 Jan 2009 | INR | 471 | 491.9 | 470 | 485.55 | 485.55 | +17.7 (+3.78%) | 231,440 |
| 27 Jan 2009 | INR | 451 | 471.85 | 451 | 467.85 | 467.85 | +21.8 (+4.89%) | 151,050 |
| 23 Jan 2009 | INR | 440 | 451 | 422.5 | 446.05 | 446.05 | +5.05 (+1.15%) | 240,940 |
| 22 Jan 2009 | INR | 440 | 448.6 | 431.3 | 441 | 441 | +1.25 (+0.28%) | 273,560 |
