| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2009 | INR | 237.48 | 238.62 | 227.64 | 230.58 | 223.9336 | -7.32 (-3.08%) | 14,904 |
| 2 Mar 2009 | INR | 243 | 247.74 | 234 | 237.9 | 231.0427 | -9 (-3.65%) | 17,712 |
| 27 Feb 2009 | INR | 250.56 | 255 | 244.02 | 246.9 | 239.7832 | -6.3 (-2.49%) | 27,624 |
| 26 Feb 2009 | INR | 259.98 | 262.44 | 250.56 | 253.2 | 245.9016 | -3.3 (-1.29%) | 10,308 |
| 25 Feb 2009 | INR | 257.52 | 280.92 | 253.02 | 256.5 | 249.1065 | +1.98 (+0.78%) | 125,064 |
| 24 Feb 2009 | INR | 252.48 | 256.26 | 248.76 | 254.52 | 247.1836 | -1.56 (-0.61%) | 17,892 |
| 20 Feb 2009 | INR | 280.02 | 292.44 | 253.5 | 256.08 | 248.6986 | -12.6 (-4.69%) | 23,688 |
| 19 Feb 2009 | INR | 264 | 279.48 | 257.52 | 268.68 | 260.9354 | +10.2 (+3.95%) | 120,396 |
| 18 Feb 2009 | INR | 259.08 | 285 | 255.12 | 258.48 | 251.0294 | -14.82 (-5.42%) | 24,312 |
| 17 Feb 2009 | INR | 273.48 | 279 | 271.98 | 273.3 | 265.4223 | -9.96 (-3.52%) | 25,164 |
| 16 Feb 2009 | INR | 289.92 | 289.92 | 277.02 | 283.26 | 275.0952 | -2.46 (-0.86%) | 71,136 |
| 13 Feb 2009 | INR | 264.78 | 298.68 | 262.5 | 285.72 | 277.4843 | +23.64 (+9.02%) | 284,232 |
| 12 Feb 2009 | INR | 245.52 | 264.24 | 245.52 | 262.08 | 254.5257 | +16.38 (+6.67%) | 126,072 |
| 11 Feb 2009 | INR | 241.02 | 250.02 | 241.02 | 245.7 | 238.6178 | -6.42 (-2.55%) | 15,408 |
| 10 Feb 2009 | INR | 243.48 | 254.52 | 243.48 | 252.12 | 244.8528 | +5.34 (+2.16%) | 56,196 |
| 9 Feb 2009 | INR | 243.12 | 253.44 | 243.12 | 246.78 | 239.6667 | -4.14 (-1.65%) | 8,484 |
| 6 Feb 2009 | INR | 243.96 | 252.48 | 232.5 | 250.92 | 243.6874 | +13.2 (+5.55%) | 47,184 |
| 5 Feb 2009 | INR | 245.76 | 247.98 | 232.56 | 237.72 | 230.8678 | -7.44 (-3.03%) | 32,868 |
| 4 Feb 2009 | INR | 238.98 | 247.74 | 238.98 | 245.16 | 238.0934 | +7.26 (+3.05%) | 31,272 |
| 3 Feb 2009 | INR | 238.62 | 244.2 | 237.48 | 237.9 | 231.0427 | -0.3 (-0.13%) | 3,540 |
| 2 Feb 2009 | INR | 246.78 | 251.52 | 237.6 | 238.2 | 231.334 | -11.82 (-4.73%) | 14,616 |
| 30 Jan 2009 | INR | 237 | 252.48 | 232.02 | 250.02 | 242.8133 | +12.48 (+5.25%) | 50,076 |
| 29 Jan 2009 | INR | 244.98 | 244.98 | 230.58 | 237.54 | 230.693 | -7.8 (-3.18%) | 89,136 |
| 28 Jan 2009 | INR | 237.48 | 247.44 | 237.48 | 245.34 | 238.2682 | +7.5 (+3.15%) | 64,056 |
| 27 Jan 2009 | INR | 219 | 244.98 | 219 | 237.84 | 230.9844 | +21.54 (+9.96%) | 303,996 |
| 23 Jan 2009 | INR | 222.54 | 222.54 | 214.98 | 216.3 | 210.0653 | -8.7 (-3.87%) | 11,568 |
| 22 Jan 2009 | INR | 239.94 | 239.94 | 215.58 | 225 | 218.5145 | -6.3 (-2.72%) | 55,368 |
| 21 Jan 2009 | INR | 234.48 | 252.48 | 221.58 | 231.3 | 224.6329 | +5.82 (+2.58%) | 77,316 |
| 20 Jan 2009 | INR | 215.52 | 229.5 | 215.52 | 225.48 | 218.9807 | +0.18 (+0.08%) | 13,716 |
| 19 Jan 2009 | INR | 224.76 | 227.52 | 216.54 | 225.3 | 218.8058 | +13.02 (+6.13%) | 23,844 |
