| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2009 | INR | 67.31 | 67.98 | 65.62 | 66.19 | 66.19 | -1.07 (-1.59%) | 3,564,074 |
| 12 Feb 2009 | INR | 67.03 | 68 | 66.67 | 67.26 | 67.26 | +0.45 (+0.67%) | 4,040,444 |
| 11 Feb 2009 | INR | 66.42 | 67.51 | 65.8 | 66.81 | 66.81 | +0.39 (+0.59%) | 2,512,432 |
| 10 Feb 2009 | INR | 65.56 | 67.06 | 65.17 | 66.42 | 66.42 | +0.95 (+1.45%) | 3,562,364 |
| 9 Feb 2009 | INR | 64.67 | 65.78 | 64.22 | 65.47 | 65.47 | +0.49 (+0.75%) | 3,816,664 |
| 6 Feb 2009 | INR | 64.44 | 65.29 | 63.8 | 64.98 | 64.98 | +0.29 (+0.45%) | 2,371,852 |
| 5 Feb 2009 | INR | 64.89 | 65.44 | 64.26 | 64.69 | 64.69 | +0.17 (+0.26%) | 4,404,805 |
| 4 Feb 2009 | INR | 64.44 | 65.38 | 63.17 | 64.52 | 64.52 | +0.49 (+0.77%) | 5,844,662 |
| 3 Feb 2009 | INR | 64.44 | 64.44 | 62.93 | 64.03 | 64.03 | +0.15 (+0.23%) | 3,549,368 |
| 2 Feb 2009 | INR | 63.33 | 64.22 | 62.26 | 63.88 | 63.88 | +0.36 (+0.57%) | 2,530,207 |
| 30 Jan 2009 | INR | 60.89 | 63.99 | 60.49 | 63.52 | 63.52 | +1.92 (+3.12%) | 5,365,474 |
| 29 Jan 2009 | INR | 59.19 | 62.56 | 58.87 | 61.6 | 61.6 | +1.48 (+2.46%) | 11,891,188 |
| 28 Jan 2009 | INR | 62 | 62.67 | 59.79 | 60.12 | 60.12 | -1.79 (-2.89%) | 7,353,368 |
| 27 Jan 2009 | INR | 61.11 | 62.89 | 59.48 | 61.91 | 61.91 | +1.23 (+2.03%) | 4,417,963 |
| 23 Jan 2009 | INR | 62.89 | 63.98 | 60.12 | 60.68 | 60.68 | -2.38 (-3.77%) | 9,990,306 |
| 22 Jan 2009 | INR | 63.78 | 64.41 | 62.6 | 63.06 | 63.06 | -0.91 (-1.42%) | 3,509,444 |
| 21 Jan 2009 | INR | 64.44 | 65.76 | 63.47 | 63.97 | 63.97 | -1.32 (-2.02%) | 5,941,245 |
| 20 Jan 2009 | INR | 64.44 | 65.84 | 62.67 | 65.29 | 65.29 | +1.45 (+2.27%) | 7,993,242 |
| 19 Jan 2009 | INR | 62.64 | 64.22 | 62.03 | 63.84 | 63.84 | +1.33 (+2.13%) | 9,566,186 |
| 16 Jan 2009 | INR | 61.34 | 62.84 | 60.73 | 62.51 | 62.51 | +1.68 (+2.76%) | 6,726,334 |
| 15 Jan 2009 | INR | 60.88 | 61.11 | 59.4 | 60.83 | 60.83 | +0.9 (+1.50%) | 5,642,247 |
| 14 Jan 2009 | INR | 60.01 | 61.11 | 59.31 | 59.93 | 59.93 | -0.24 (-0.40%) | 6,778,381 |
| 13 Jan 2009 | INR | 57.11 | 61 | 57.11 | 60.17 | 60.17 | +2.48 (+4.30%) | 7,218,445 |
| 12 Jan 2009 | INR | 59.78 | 59.89 | 57.21 | 57.69 | 57.69 | -1.8 (-3.03%) | 11,010,763 |
| 9 Jan 2009 | INR | 59.11 | 60.78 | 58.67 | 59.49 | 59.49 | +0.61 (+1.04%) | 7,443,161 |
| 7 Jan 2009 | INR | 59.58 | 60.84 | 57.17 | 58.88 | 58.88 | -0.62 (-1.04%) | 3,307,254 |
| 6 Jan 2009 | INR | 58.22 | 61.29 | 57.8 | 59.5 | 59.5 | +0.77 (+1.31%) | 8,883,252 |
| 5 Jan 2009 | INR | 58.12 | 59.67 | 57.44 | 58.73 | 58.73 | -0.34 (-0.58%) | 5,708,447 |
| 2 Jan 2009 | INR | 61.82 | 61.82 | 58.57 | 59.07 | 59.07 | +0.14 (+0.24%) | 5,532,276 |
| 1 Jan 2009 | INR | 58.24 | 60.63 | 58.24 | 58.93 | 58.93 | -1.7 (-2.80%) | 3,874,133 |
