| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2009 | INR | 22.5 | 22.5 | 21.05 | 21.2 | 21.2 | -1.35 (-5.99%) | 79,158 |
| 2 Mar 2009 | INR | 23.85 | 23.85 | 22.4 | 22.55 | 22.55 | -1.55 (-6.43%) | 74,275 |
| 27 Feb 2009 | INR | 23.85 | 24.15 | 23.25 | 24.1 | 24.1 | +0.25 (+1.05%) | 48,415 |
| 26 Feb 2009 | INR | 23.85 | 24 | 23.2 | 23.85 | 23.85 | +0.05 (+0.21%) | 17,405 |
| 25 Feb 2009 | INR | 24.3 | 24.45 | 23.7 | 23.8 | 23.8 | -0.35 (-1.45%) | 45,068 |
| 24 Feb 2009 | INR | 24.5 | 25.25 | 24 | 24.15 | 24.15 | -0.8 (-3.21%) | 30,238 |
| 20 Feb 2009 | INR | 26.35 | 26.35 | 24.8 | 24.95 | 24.95 | -0.8 (-3.11%) | 41,965 |
| 19 Feb 2009 | INR | 26.75 | 26.75 | 25.6 | 25.75 | 25.75 | -0.45 (-1.72%) | 42,606 |
| 18 Feb 2009 | INR | 27.1 | 27.15 | 25.8 | 26.2 | 26.2 | -0.9 (-3.32%) | 38,359 |
| 17 Feb 2009 | INR | 27.45 | 27.5 | 26.9 | 27.1 | 27.1 | -0.35 (-1.28%) | 20,388 |
| 16 Feb 2009 | INR | 27.75 | 28.1 | 27.2 | 27.45 | 27.45 | +0.25 (+0.92%) | 40,458 |
| 13 Feb 2009 | INR | 26.9 | 27.9 | 26.85 | 27.2 | 27.2 | +0.2 (+0.74%) | 56,936 |
| 12 Feb 2009 | INR | 28.05 | 28.05 | 26.9 | 27 | 27 | -0.2 (-0.74%) | 35,140 |
| 11 Feb 2009 | INR | 29.9 | 29.9 | 27.05 | 27.2 | 27.2 | -0.4 (-1.45%) | 53,456 |
| 10 Feb 2009 | INR | 27.5 | 28.5 | 27.4 | 27.6 | 27.6 | +0.05 (+0.18%) | 54,689 |
| 9 Feb 2009 | INR | 27.5 | 27.75 | 27.15 | 27.55 | 27.55 | +0.05 (+0.18%) | 18,057 |
| 6 Feb 2009 | INR | 27.5 | 27.9 | 27.3 | 27.5 | 27.5 | +0.45 (+1.66%) | 24,625 |
| 5 Feb 2009 | INR | 27.7 | 27.9 | 27 | 27.05 | 27.05 | -0.65 (-2.35%) | 16,161 |
| 4 Feb 2009 | INR | 28 | 28.05 | 27.5 | 27.7 | 27.7 | -0.15 (-0.54%) | 11,875 |
| 3 Feb 2009 | INR | 28.05 | 29 | 27.55 | 27.85 | 27.85 | -0.2 (-0.71%) | 48,059 |
| 2 Feb 2009 | INR | 29.35 | 29.5 | 27.8 | 28.05 | 28.05 | -0.15 (-0.53%) | 36,727 |
| 30 Jan 2009 | INR | 27.95 | 28.45 | 26.85 | 28.2 | 28.2 | +0.25 (+0.89%) | 14,494 |
| 29 Jan 2009 | INR | 29.25 | 29.75 | 27.7 | 27.95 | 27.95 | -1.25 (-4.28%) | 13,123 |
| 28 Jan 2009 | INR | 25.7 | 29.75 | 25.7 | 29.2 | 29.2 | +2.3 (+8.55%) | 47,240 |
| 27 Jan 2009 | INR | 26.95 | 27.35 | 26.5 | 26.9 | 26.9 | +0.1 (+0.37%) | 14,953 |
| 23 Jan 2009 | INR | 30 | 30 | 26.25 | 26.8 | 26.8 | -0.6 (-2.19%) | 17,743 |
| 22 Jan 2009 | INR | 27.95 | 27.95 | 27.2 | 27.4 | 27.4 | -0.15 (-0.54%) | 26,622 |
| 21 Jan 2009 | INR | 27.95 | 28 | 27.4 | 27.55 | 27.55 | -0.45 (-1.61%) | 21,786 |
| 20 Jan 2009 | INR | 28.95 | 28.95 | 27.75 | 28 | 28 | -0.8 (-2.78%) | 38,728 |
| 19 Jan 2009 | INR | 30.45 | 30.45 | 28.6 | 28.8 | 28.8 | -1.15 (-3.84%) | 69,349 |
