| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2009 | INR | 775 | 775 | 735.8 | 742.3 | 74.23 | -31 (-4.01%) | 47,450 |
| 2 Mar 2009 | INR | 785 | 789.4 | 771 | 773.3 | 77.33 | -13.1 (-1.67%) | 48,490 |
| 27 Feb 2009 | INR | 790 | 792 | 780 | 786.4 | 78.64 | -0.9 (-0.11%) | 31,940 |
| 26 Feb 2009 | INR | 793 | 793 | 777.2 | 787.3 | 78.73 | -3.1 (-0.39%) | 39,550 |
| 25 Feb 2009 | INR | 791 | 798.4 | 787.5 | 790.4 | 79.04 | -0.6 (-0.08%) | 111,900 |
| 24 Feb 2009 | INR | 800 | 800 | 786 | 791 | 79.1 | -7.1 (-0.89%) | 57,420 |
| 20 Feb 2009 | INR | 803.9 | 803.9 | 783.4 | 798.1 | 79.81 | -1.9 (-0.24%) | 27,530 |
| 19 Feb 2009 | INR | 800 | 806.5 | 782 | 800 | 80 | +5 (+0.63%) | 639,680 |
| 18 Feb 2009 | INR | 799.5 | 805 | 790 | 795 | 79.5 | -4.5 (-0.56%) | 41,080 |
| 17 Feb 2009 | INR | 793.9 | 810 | 782.4 | 799.5 | 79.95 | -7.6 (-0.94%) | 38,810 |
| 16 Feb 2009 | INR | 833 | 833 | 805 | 807.1 | 80.71 | -23 (-2.77%) | 549,580 |
| 13 Feb 2009 | INR | 796.1 | 839 | 796.1 | 830.1 | 83.01 | +26.5 (+3.30%) | 42,500 |
| 12 Feb 2009 | INR | 809 | 819.8 | 801 | 803.6 | 80.36 | -0.8 (-0.10%) | 45,670 |
| 11 Feb 2009 | INR | 820 | 821 | 781 | 804.4 | 80.44 | -26.4 (-3.18%) | 50,480 |
| 10 Feb 2009 | INR | 789.7 | 841 | 786.3 | 830.8 | 83.08 | +36.7 (+4.62%) | 152,800 |
| 9 Feb 2009 | INR | 784 | 798 | 784 | 794.1 | 79.41 | +2.1 (+0.27%) | 49,210 |
| 6 Feb 2009 | INR | 792 | 802 | 776 | 792 | 79.2 | +9.8 (+1.25%) | 117,090 |
| 5 Feb 2009 | INR | 782 | 788 | 761.1 | 782.2 | 78.22 | +11.2 (+1.45%) | 70,000 |
| 4 Feb 2009 | INR | 771 | 778.9 | 756.5 | 771 | 77.1 | +2 (+0.26%) | 2,140,000 |
| 3 Feb 2009 | INR | 766 | 785.9 | 761.8 | 769 | 76.9 | -6.8 (-0.88%) | 96,390 |
| 2 Feb 2009 | INR | 781.1 | 790 | 702.1 | 775.8 | 77.58 | -13 (-1.65%) | 850,000 |
| 30 Jan 2009 | INR | 745 | 810 | 726.2 | 788.8 | 78.88 | +39 (+5.20%) | 493,390 |
| 29 Jan 2009 | INR | 784 | 784 | 700 | 749.8 | 74.98 | -30.8 (-3.95%) | 2,840,000 |
| 28 Jan 2009 | INR | 835 | 840 | 763.3 | 780.6 | 78.06 | -20.8 (-2.60%) | 5,750,000 |
| 27 Jan 2009 | INR | 910.2 | 910.2 | 796.1 | 801.4 | 80.14 | -119.4 (-12.97%) | 1,680,000 |
| 23 Jan 2009 | INR | 905 | 934 | 889 | 920.8 | 92.08 | +18.1 (+2.01%) | 364,160 |
| 22 Jan 2009 | INR | 929 | 932 | 890 | 902.7 | 90.27 | -25.1 (-2.71%) | 52,220 |
| 21 Jan 2009 | INR | 920 | 940 | 918.5 | 927.8 | 92.78 | -0.9 (-0.10%) | 143,830 |
| 20 Jan 2009 | INR | 915.3 | 933 | 911 | 928.7 | 92.87 | -4.5 (-0.48%) | 26,710 |
| 19 Jan 2009 | INR | 926.1 | 935.8 | 907 | 933.2 | 93.32 | +15.7 (+1.71%) | 142,740 |
