| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2009 | INR | 17.5 | 17.95 | 17.3 | 17.7 | 17.7 | +0.5 (+2.91%) | 197,043 |
| 12 Feb 2009 | INR | 16.8 | 17.9 | 16.8 | 17.2 | 17.2 | +0.25 (+1.47%) | 274,191 |
| 11 Feb 2009 | INR | 17 | 17.1 | 16.85 | 16.95 | 16.95 | -0.1 (-0.59%) | 50,452 |
| 10 Feb 2009 | INR | 17.2 | 17.2 | 16.95 | 17.05 | 17.05 | +0.1 (+0.59%) | 268,255 |
| 9 Feb 2009 | INR | 17 | 17.4 | 16.85 | 16.95 | 16.95 | -0.1 (-0.59%) | 63,645 |
| 6 Feb 2009 | INR | 17.1 | 17.35 | 17 | 17.05 | 17.05 | -0.05 (-0.29%) | 46,095 |
| 5 Feb 2009 | INR | 17.2 | 17.4 | 16.9 | 17.1 | 17.1 | -0.1 (-0.58%) | 43,302 |
| 4 Feb 2009 | INR | 17.2 | 17.6 | 17.1 | 17.2 | 17.2 | -0.2 (-1.15%) | 44,973 |
| 3 Feb 2009 | INR | 17.45 | 17.95 | 17 | 17.4 | 17.4 | -0.05 (-0.29%) | 38,426 |
| 2 Feb 2009 | INR | 17.25 | 18.05 | 17.25 | 17.45 | 17.45 | -0.1 (-0.57%) | 63,555 |
| 30 Jan 2009 | INR | 16.85 | 17.7 | 16.5 | 17.55 | 17.55 | +0.45 (+2.63%) | 51,781 |
| 29 Jan 2009 | INR | 17.95 | 17.95 | 16.9 | 17.1 | 17.1 | -0.55 (-3.12%) | 116,616 |
| 28 Jan 2009 | INR | 17.9 | 18 | 17.55 | 17.65 | 17.65 | 0.0 (0.0%) | 49,936 |
| 27 Jan 2009 | INR | 17.5 | 18.2 | 17.5 | 17.65 | 17.65 | -0.15 (-0.84%) | 42,159 |
| 23 Jan 2009 | INR | 18.05 | 18.35 | 17.7 | 17.8 | 17.8 | -0.4 (-2.20%) | 79,551 |
| 22 Jan 2009 | INR | 18.65 | 18.75 | 18.15 | 18.2 | 18.2 | -0.3 (-1.62%) | 107,780 |
| 21 Jan 2009 | INR | 18.65 | 19.15 | 18.5 | 18.5 | 18.5 | -0.55 (-2.89%) | 99,279 |
| 20 Jan 2009 | INR | 18.5 | 19.3 | 18.45 | 19.05 | 19.05 | +0.1 (+0.53%) | 257,648 |
| 19 Jan 2009 | INR | 19.4 | 19.4 | 18.7 | 18.95 | 18.95 | -0.15 (-0.79%) | 129,555 |
| 16 Jan 2009 | INR | 19.5 | 19.65 | 18.8 | 19.1 | 19.1 | -0.2 (-1.04%) | 115,671 |
| 15 Jan 2009 | INR | 18.6 | 19.65 | 18.1 | 19.3 | 19.3 | -0.05 (-0.26%) | 195,232 |
| 14 Jan 2009 | INR | 18.35 | 19.7 | 18.35 | 19.35 | 19.35 | +1.1 (+6.03%) | 253,399 |
| 13 Jan 2009 | INR | 18.65 | 18.9 | 18.15 | 18.25 | 18.25 | -0.35 (-1.88%) | 125,492 |
| 12 Jan 2009 | INR | 18.65 | 19.2 | 18.45 | 18.6 | 18.6 | -0.25 (-1.33%) | 144,055 |
| 9 Jan 2009 | INR | 18.85 | 19.25 | 18.1 | 18.85 | 18.85 | -0.55 (-2.84%) | 252,804 |
| 7 Jan 2009 | INR | 20.85 | 21.3 | 18.85 | 19.4 | 19.4 | -1.3 (-6.28%) | 652,288 |
| 6 Jan 2009 | INR | 20.5 | 20.9 | 20.2 | 20.7 | 20.7 | +0.4 (+1.97%) | 1,147,526 |
| 5 Jan 2009 | INR | 20.7 | 20.9 | 20.15 | 20.3 | 20.3 | +0.2 (+1.00%) | 1,193,943 |
| 2 Jan 2009 | INR | 21.5 | 21.5 | 20 | 20.1 | 20.1 | -0.25 (-1.23%) | 539,275 |
| 1 Jan 2009 | INR | 20.05 | 20.6 | 19.9 | 20.35 | 20.35 | +0.5 (+2.52%) | 465,732 |
