| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2009 | INR | 138 | 141.9 | 136 | 137.7 | 137.7 | -2.05 (-1.47%) | 280,481 |
| 17 Feb 2009 | INR | 136.5 | 143.2 | 135 | 139.75 | 139.75 | +0.65 (+0.47%) | 717,683 |
| 16 Feb 2009 | INR | 148.25 | 149.5 | 138.1 | 139.1 | 139.1 | -8.75 (-5.92%) | 470,372 |
| 13 Feb 2009 | INR | 147 | 151.4 | 145.3 | 147.85 | 147.85 | +2.75 (+1.90%) | 1,014,883 |
| 12 Feb 2009 | INR | 142 | 147.8 | 140.4 | 145.1 | 145.1 | +1.9 (+1.33%) | 829,794 |
| 11 Feb 2009 | INR | 140 | 144.7 | 137.4 | 143.2 | 143.2 | +0.95 (+0.67%) | 1,182,415 |
| 10 Feb 2009 | INR | 145 | 147.9 | 138.55 | 142.25 | 142.25 | -2.25 (-1.56%) | 1,400,352 |
| 9 Feb 2009 | INR | 130.7 | 146.5 | 128.5 | 144.5 | 144.5 | +15.2 (+11.76%) | 3,767,354 |
| 6 Feb 2009 | INR | 121.2 | 131.45 | 120.2 | 129.3 | 129.3 | +8.45 (+6.99%) | 3,089,246 |
| 5 Feb 2009 | INR | 123 | 128 | 119.15 | 120.85 | 120.85 | -0.3 (-0.25%) | 2,359,671 |
| 4 Feb 2009 | INR | 131 | 134.4 | 120 | 121.15 | 121.15 | -9.9 (-7.55%) | 2,743,071 |
| 3 Feb 2009 | INR | 141 | 142.95 | 130.2 | 131.05 | 131.05 | -8.2 (-5.89%) | 1,472,732 |
| 2 Feb 2009 | INR | 134.9 | 145 | 134.9 | 139.25 | 139.25 | +2.1 (+1.53%) | 2,742,396 |
| 30 Jan 2009 | INR | 140 | 143.4 | 126.1 | 137.15 | 137.15 | -0.6 (-0.44%) | 6,957,902 |
| 29 Jan 2009 | INR | 143.9 | 149.4 | 135.1 | 137.75 | 137.75 | -3.4 (-2.41%) | 5,703,491 |
| 28 Jan 2009 | INR | 175 | 175 | 134.2 | 141.15 | 141.15 | -47 (-24.98%) | 7,492,603 |
| 27 Jan 2009 | INR | 206.1 | 215 | 181.5 | 188.15 | 188.15 | -14.65 (-7.22%) | 673,692 |
| 23 Jan 2009 | INR | 216 | 219 | 196 | 202.8 | 202.8 | -12.55 (-5.83%) | 292,060 |
| 22 Jan 2009 | INR | 235 | 237.95 | 213.5 | 215.35 | 215.35 | -12.95 (-5.67%) | 233,782 |
| 21 Jan 2009 | INR | 245.2 | 248 | 226 | 228.3 | 228.3 | -21.2 (-8.50%) | 367,540 |
| 20 Jan 2009 | INR | 260 | 265.85 | 247.15 | 249.5 | 249.5 | -10.55 (-4.06%) | 146,967 |
| 19 Jan 2009 | INR | 266 | 268 | 257.5 | 260.05 | 260.05 | -5.05 (-1.90%) | 83,311 |
| 16 Jan 2009 | INR | 265 | 274.5 | 257.1 | 265.1 | 265.1 | -0.15 (-0.06%) | 253,411 |
| 15 Jan 2009 | INR | 250 | 275 | 238 | 265.25 | 265.25 | +10.4 (+4.08%) | 984,298 |
| 14 Jan 2009 | INR | 222.5 | 262.5 | 222.5 | 254.85 | 254.85 | +33.4 (+15.08%) | 486,009 |
| 13 Jan 2009 | INR | 231 | 234.75 | 210 | 221.45 | 221.45 | -9.85 (-4.26%) | 403,461 |
| 12 Jan 2009 | INR | 255 | 267.45 | 227.05 | 231.3 | 231.3 | -21.25 (-8.41%) | 216,180 |
| 9 Jan 2009 | INR | 270 | 283.8 | 250.05 | 252.55 | 252.55 | -20.45 (-7.49%) | 237,642 |
| 7 Jan 2009 | INR | 309.7 | 310.95 | 266.1 | 273 | 273 | -33.8 (-11.02%) | 198,088 |
| 6 Jan 2009 | INR | 300 | 312 | 298.25 | 306.8 | 306.8 | +5.95 (+1.98%) | 174,733 |
