| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2009 | INR | 1,530 | 1,550 | 1,519.13 | 1,545.04 | 15.4504 | +8.01 (+0.52%) | 49,219 |
| 19 Feb 2009 | INR | 1,565 | 1,574 | 1,535.1 | 1,537.03 | 15.3703 | -7.37 (-0.48%) | 55,018 |
| 18 Feb 2009 | INR | 1,535 | 1,563.1 | 1,520 | 1,544.4 | 15.444 | +40.4 (+2.69%) | 82,286 |
| 17 Feb 2009 | INR | 1,462 | 1,504.88 | 1,462 | 1,504 | 15.04 | +50.15 (+3.45%) | 53,056 |
| 16 Feb 2009 | INR | 1,445 | 1,454.99 | 1,435.1 | 1,453.85 | 14.5385 | +13.7 (+0.95%) | 24,235 |
| 13 Feb 2009 | INR | 1,450 | 1,450 | 1,438 | 1,440.15 | 14.4015 | -7.85 (-0.54%) | 19,662 |
| 12 Feb 2009 | INR | 1,425 | 1,449.99 | 1,425 | 1,448 | 14.48 | +33.9 (+2.40%) | 31,075 |
| 11 Feb 2009 | INR | 1,395.5 | 1,417.9 | 1,395.5 | 1,414.1 | 14.141 | +27.1 (+1.95%) | 27,707 |
| 10 Feb 2009 | INR | 1,380 | 1,388 | 1,380 | 1,387 | 13.87 | -1 (-0.07%) | 15,410 |
| 9 Feb 2009 | INR | 1,400 | 1,405 | 1,382.2 | 1,388 | 13.88 | -6.25 (-0.45%) | 26,421 |
| 6 Feb 2009 | INR | 1,393 | 1,403.99 | 1,392.3 | 1,394.25 | 13.9425 | +0.25 (+0.02%) | 20,165 |
| 5 Feb 2009 | INR | 1,380.6 | 1,398.65 | 1,380.6 | 1,394 | 13.94 | +11.6 (+0.84%) | 15,563 |
| 4 Feb 2009 | INR | 1,350 | 1,391 | 1,350 | 1,382.4 | 13.824 | -4.75 (-0.34%) | 15,268 |
| 3 Feb 2009 | INR | 1,389 | 1,398 | 1,381 | 1,387.15 | 13.8715 | -13.85 (-0.99%) | 23,636 |
| 2 Feb 2009 | INR | 1,395 | 1,410 | 1,385.1 | 1,401 | 14.01 | +1 (+0.07%) | 41,348 |
| 30 Jan 2009 | INR | 1,365 | 1,406.98 | 1,360.1 | 1,400 | 14 | +54.02 (+4.01%) | 39,129 |
| 29 Jan 2009 | INR | 1,351.42 | 1,357 | 1,338 | 1,345.98 | 13.4598 | -4.02 (-0.30%) | 39,091 |
| 28 Jan 2009 | INR | 1,389 | 1,389 | 1,347.36 | 1,350 | 13.5 | -19.2 (-1.40%) | 47,127 |
| 27 Jan 2009 | INR | 1,370 | 1,391 | 1,367.1 | 1,369.2 | 13.692 | +19.2 (+1.42%) | 27,411 |
| 23 Jan 2009 | INR | 1,335 | 1,362 | 1,335 | 1,350 | 13.5 | +14 (+1.05%) | 17,033 |
| 22 Jan 2009 | INR | 1,329 | 1,337 | 1,327.05 | 1,336 | 13.36 | -9 (-0.67%) | 7,377 |
| 21 Jan 2009 | INR | 1,313.11 | 1,350 | 1,313.11 | 1,345 | 13.45 | +37.77 (+2.89%) | 17,006 |
| 20 Jan 2009 | INR | 1,314.99 | 1,314.99 | 1,300 | 1,307.23 | 13.0723 | -2.77 (-0.21%) | 4,295 |
| 19 Jan 2009 | INR | 1,310 | 1,314.9 | 1,299 | 1,310 | 13.1 | +10 (+0.77%) | 5,250 |
| 16 Jan 2009 | INR | 1,289.99 | 1,300 | 1,285.25 | 1,300 | 13 | +13.6 (+1.06%) | 5,257 |
| 15 Jan 2009 | INR | 1,298.95 | 1,298.95 | 1,281 | 1,286.4 | 12.864 | -15.6 (-1.20%) | 7,683 |
| 14 Jan 2009 | INR | 1,286 | 1,307.89 | 1,286 | 1,302 | 13.02 | +5.46 (+0.42%) | 7,062 |
| 13 Jan 2009 | INR | 1,300 | 1,300 | 1,285.2 | 1,296.54 | 12.9654 | -12.46 (-0.95%) | 14,298 |
| 12 Jan 2009 | INR | 1,318.9 | 1,319.9 | 1,309 | 1,309 | 13.09 | -7.89 (-0.60%) | 9,570 |
| 9 Jan 2009 | INR | 1,306 | 1,320 | 1,306 | 1,316.89 | 13.1689 | -4.61 (-0.35%) | 7,239 |
