| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2009 | INR | 25.65 | 26.25 | 24 | 24.8 | 24.8 | -0.55 (-2.17%) | 2,957,999 |
| 24 Feb 2009 | INR | 25.2 | 25.9 | 24.9 | 25.35 | 25.35 | -0.25 (-0.98%) | 2,235,511 |
| 20 Feb 2009 | INR | 25.25 | 27.1 | 24.75 | 25.6 | 25.6 | +0.05 (+0.20%) | 5,435,303 |
| 19 Feb 2009 | INR | 26 | 27.4 | 25.35 | 25.55 | 25.55 | -0.3 (-1.16%) | 8,710,337 |
| 18 Feb 2009 | INR | 24.75 | 26.45 | 24.5 | 25.85 | 25.85 | +0.6 (+2.38%) | 4,252,521 |
| 17 Feb 2009 | INR | 25.75 | 25.8 | 24.35 | 25.25 | 25.25 | -0.75 (-2.88%) | 6,160,248 |
| 16 Feb 2009 | INR | 27.55 | 27.55 | 25.45 | 26 | 26 | -0.85 (-3.17%) | 9,325,440 |
| 13 Feb 2009 | INR | 23.65 | 28.25 | 23.5 | 26.85 | 26.85 | +3.6 (+15.48%) | 26,374,924 |
| 12 Feb 2009 | INR | 24.15 | 24.25 | 23.15 | 23.25 | 23.25 | -1 (-4.12%) | 1,927,242 |
| 11 Feb 2009 | INR | 24.05 | 25.4 | 23.8 | 24.25 | 24.25 | -0.35 (-1.42%) | 6,902,383 |
| 10 Feb 2009 | INR | 22.9 | 25.4 | 22 | 24.6 | 24.6 | +1.7 (+7.42%) | 7,771,427 |
| 9 Feb 2009 | INR | 22.7 | 23.45 | 22.4 | 22.9 | 22.9 | +0.65 (+2.92%) | 3,687,433 |
| 6 Feb 2009 | INR | 22.9 | 23.6 | 21.85 | 22.25 | 22.25 | -0.05 (-0.22%) | 6,083,820 |
| 5 Feb 2009 | INR | 24.25 | 25.35 | 22.05 | 22.3 | 22.3 | -1.3 (-5.51%) | 17,676,990 |
| 4 Feb 2009 | INR | 20 | 25.7 | 19.9 | 23.6 | 23.6 | +3.85 (+19.49%) | 22,150,752 |
| 3 Feb 2009 | INR | 20 | 20.5 | 19.65 | 19.75 | 19.75 | -0.4 (-1.99%) | 537,860 |
| 2 Feb 2009 | INR | 20.1 | 21.25 | 19.85 | 20.15 | 20.15 | -0.15 (-0.74%) | 793,594 |
| 30 Jan 2009 | INR | 20.1 | 20.55 | 19.8 | 20.3 | 20.3 | +0.1 (+0.50%) | 832,217 |
| 29 Jan 2009 | INR | 20.15 | 20.4 | 19.3 | 20.2 | 20.2 | +0.65 (+3.32%) | 1,737,195 |
| 28 Jan 2009 | INR | 19.35 | 19.9 | 19.05 | 19.55 | 19.55 | +0.2 (+1.03%) | 893,678 |
| 27 Jan 2009 | INR | 19.4 | 19.8 | 19.1 | 19.35 | 19.35 | +0.05 (+0.26%) | 858,634 |
| 23 Jan 2009 | INR | 17.9 | 19.35 | 17.9 | 19.3 | 19.3 | +0.9 (+4.89%) | 2,267,694 |
| 22 Jan 2009 | INR | 19 | 19.5 | 18.2 | 18.4 | 18.4 | -0.55 (-2.90%) | 1,060,974 |
| 21 Jan 2009 | INR | 18.95 | 19.8 | 18.5 | 18.95 | 18.95 | +0.05 (+0.26%) | 1,047,064 |
| 20 Jan 2009 | INR | 18.4 | 19.95 | 18.35 | 18.9 | 18.9 | +0.1 (+0.53%) | 923,307 |
| 19 Jan 2009 | INR | 19.4 | 19.4 | 18.75 | 18.8 | 18.8 | -0.1 (-0.53%) | 450,173 |
| 16 Jan 2009 | INR | 19 | 19 | 18.15 | 18.9 | 18.9 | +0.35 (+1.89%) | 484,757 |
| 15 Jan 2009 | INR | 18.25 | 19 | 17.6 | 18.55 | 18.55 | -0.35 (-1.85%) | 873,386 |
| 14 Jan 2009 | INR | 19 | 19.05 | 18.45 | 18.9 | 18.9 | 0.0 (0.0%) | 603,686 |
| 13 Jan 2009 | INR | 18.5 | 19.15 | 18.05 | 18.9 | 18.9 | +0.75 (+4.13%) | 1,048,114 |
