| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2009 | INR | 137.62 | 139.73 | 137.62 | 139.35 | 139.35 | -0.17 (-0.12%) | 479,747 |
| 19 Feb 2009 | INR | 138.24 | 140.53 | 138.24 | 139.52 | 139.52 | +0.5 (+0.36%) | 222,056 |
| 18 Feb 2009 | INR | 136.96 | 144.64 | 136.87 | 139.02 | 139.02 | -1.81 (-1.29%) | 51,417 |
| 17 Feb 2009 | INR | 140.8 | 141.87 | 139.54 | 140.83 | 140.83 | -0.76 (-0.54%) | 169,087 |
| 16 Feb 2009 | INR | 142.35 | 142.94 | 140.18 | 141.59 | 141.59 | -1.73 (-1.21%) | 33,314 |
| 13 Feb 2009 | INR | 145.07 | 150.19 | 141.63 | 143.32 | 143.32 | -1.16 (-0.80%) | 421,842 |
| 12 Feb 2009 | INR | 145.51 | 147.18 | 143.05 | 144.48 | 144.48 | -1.64 (-1.12%) | 323,170 |
| 11 Feb 2009 | INR | 141.44 | 147.16 | 141.44 | 146.12 | 146.12 | +0.79 (+0.54%) | 6,300 |
| 10 Feb 2009 | INR | 144.01 | 148.87 | 144 | 145.33 | 145.33 | -2.21 (-1.50%) | 22,341 |
| 9 Feb 2009 | INR | 144.12 | 149.33 | 140.8 | 147.54 | 147.54 | +3.98 (+2.77%) | 66,605 |
| 6 Feb 2009 | INR | 139.96 | 144.47 | 139.96 | 143.56 | 143.56 | +3.41 (+2.43%) | 12,769 |
| 5 Feb 2009 | INR | 148.84 | 148.84 | 139.73 | 140.15 | 140.15 | -8.68 (-5.83%) | 45,717 |
| 4 Feb 2009 | INR | 149.57 | 152.96 | 145.49 | 148.83 | 148.83 | +0.3 (+0.20%) | 44,803 |
| 3 Feb 2009 | INR | 154.03 | 154.03 | 147.5 | 148.53 | 148.53 | -6.16 (-3.98%) | 19,355 |
| 2 Feb 2009 | INR | 146.56 | 155.73 | 146.56 | 154.69 | 154.69 | +2.84 (+1.87%) | 14,077 |
| 30 Jan 2009 | INR | 146.35 | 153.26 | 146.35 | 151.85 | 151.85 | -1.73 (-1.13%) | 14,044 |
| 29 Jan 2009 | INR | 144 | 153.6 | 144 | 153.58 | 153.58 | +9.76 (+6.79%) | 232,833 |
| 28 Jan 2009 | INR | 140.8 | 146.13 | 139.2 | 143.82 | 143.82 | +1.03 (+0.72%) | 20,841 |
| 27 Jan 2009 | INR | 141.65 | 144.64 | 140.8 | 142.79 | 142.79 | +0.98 (+0.69%) | 7,266 |
| 23 Jan 2009 | INR | 139 | 146.07 | 136.79 | 141.81 | 141.81 | -1.78 (-1.24%) | 19,125 |
| 22 Jan 2009 | INR | 147.2 | 147.2 | 137.6 | 143.59 | 143.59 | -3.62 (-2.46%) | 161,316 |
| 21 Jan 2009 | INR | 147.2 | 149.31 | 144 | 147.21 | 147.21 | -0.6 (-0.41%) | 17,648 |
| 20 Jan 2009 | INR | 148.27 | 149.3 | 146.13 | 147.81 | 147.81 | -2.36 (-1.57%) | 308,105 |
| 19 Jan 2009 | INR | 151.04 | 153.34 | 148.27 | 150.17 | 150.17 | -2.34 (-1.53%) | 20,180 |
| 16 Jan 2009 | INR | 153.59 | 153.59 | 150.83 | 152.51 | 152.51 | +1.27 (+0.84%) | 132,248 |
| 15 Jan 2009 | INR | 146.13 | 152.52 | 144.21 | 151.24 | 151.24 | +0.35 (+0.23%) | 29,794 |
| 14 Jan 2009 | INR | 156.8 | 156.8 | 149.55 | 150.89 | 150.89 | -6.91 (-4.38%) | 76,125 |
| 13 Jan 2009 | INR | 153.6 | 157.87 | 153.17 | 157.8 | 157.8 | +0.58 (+0.37%) | 1,381,663 |
| 12 Jan 2009 | INR | 161.91 | 161.91 | 156.16 | 157.22 | 157.22 | -0.85 (-0.54%) | 471,604 |
| 9 Jan 2009 | INR | 149.33 | 160.85 | 141.93 | 158.07 | 158.07 | +7.01 (+4.64%) | 273,117 |
