| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2009 | INR | 19.4 | 23.7 | 19 | 23.7 | 23.7 | +4.4 (+22.80%) | 439,075 |
| 19 Feb 2009 | INR | 20 | 21.15 | 19.15 | 19.3 | 19.3 | -0.2 (-1.03%) | 133,213 |
| 18 Feb 2009 | INR | 19.5 | 20.55 | 19.5 | 19.5 | 19.5 | -0.75 (-3.70%) | 38,137 |
| 17 Feb 2009 | INR | 20.55 | 21 | 19.85 | 20.25 | 20.25 | -1.25 (-5.81%) | 47,594 |
| 16 Feb 2009 | INR | 21 | 22.05 | 20.5 | 21.5 | 21.5 | -0.3 (-1.38%) | 68,731 |
| 13 Feb 2009 | INR | 21.6 | 22.8 | 21.25 | 21.8 | 21.8 | +0.25 (+1.16%) | 106,642 |
| 12 Feb 2009 | INR | 20.75 | 22.3 | 20.5 | 21.55 | 21.55 | -0.05 (-0.23%) | 40,530 |
| 11 Feb 2009 | INR | 20.6 | 23.4 | 20.25 | 21.6 | 21.6 | +0.55 (+2.61%) | 205,560 |
| 10 Feb 2009 | INR | 21 | 23.5 | 20.15 | 21.05 | 21.05 | +0.25 (+1.20%) | 241,575 |
| 9 Feb 2009 | INR | 21 | 21 | 20 | 20.8 | 20.8 | +0.35 (+1.71%) | 28,694 |
| 6 Feb 2009 | INR | 19.25 | 20.9 | 19 | 20.45 | 20.45 | +1.95 (+10.54%) | 64,652 |
| 5 Feb 2009 | INR | 19 | 19.7 | 16.05 | 18.5 | 18.5 | -1.05 (-5.37%) | 16,560 |
| 4 Feb 2009 | INR | 18.5 | 20.75 | 18.5 | 19.55 | 19.55 | +0.85 (+4.55%) | 46,844 |
| 3 Feb 2009 | INR | 18.8 | 21.5 | 18.05 | 18.7 | 18.7 | +0.05 (+0.27%) | 66,589 |
| 2 Feb 2009 | INR | 18.95 | 19.4 | 18.25 | 18.65 | 18.65 | +0.15 (+0.81%) | 19,624 |
| 30 Jan 2009 | INR | 17.5 | 19 | 17.5 | 18.5 | 18.5 | +0.5 (+2.78%) | 29,593 |
| 29 Jan 2009 | INR | 18.75 | 18.8 | 18 | 18 | 18 | -0.5 (-2.70%) | 16,768 |
| 28 Jan 2009 | INR | 17.4 | 18.8 | 17.05 | 18.5 | 18.5 | +0.85 (+4.82%) | 95,636 |
| 27 Jan 2009 | INR | 18.75 | 18.85 | 17.5 | 17.65 | 17.65 | +0.35 (+2.02%) | 35,367 |
| 23 Jan 2009 | INR | 18.25 | 18.75 | 17.3 | 17.3 | 17.3 | -0.85 (-4.68%) | 53,848 |
| 22 Jan 2009 | INR | 19.25 | 19.8 | 17.95 | 18.15 | 18.15 | -0.85 (-4.47%) | 82,014 |
| 21 Jan 2009 | INR | 20 | 20.3 | 18.6 | 19 | 19 | -0.9 (-4.52%) | 49,622 |
| 20 Jan 2009 | INR | 20.6 | 22.45 | 19.85 | 19.9 | 19.9 | -0.7 (-3.40%) | 157,490 |
| 19 Jan 2009 | INR | 20.3 | 21.15 | 20.25 | 20.6 | 20.6 | +0.2 (+0.98%) | 23,438 |
| 16 Jan 2009 | INR | 19.7 | 21.3 | 19.5 | 20.4 | 20.4 | +1 (+5.15%) | 39,698 |
| 15 Jan 2009 | INR | 19.5 | 19.9 | 19 | 19.4 | 19.4 | -0.8 (-3.96%) | 25,288 |
| 14 Jan 2009 | INR | 19.65 | 20.7 | 19.3 | 20.2 | 20.2 | +0.75 (+3.86%) | 30,443 |
| 13 Jan 2009 | INR | 20.35 | 20.75 | 19.2 | 19.45 | 19.45 | -0.7 (-3.47%) | 21,291 |
| 12 Jan 2009 | INR | 20.45 | 20.45 | 19.3 | 20.15 | 20.15 | -0.4 (-1.95%) | 36,811 |
| 9 Jan 2009 | INR | 20.7 | 21.75 | 18.8 | 20.55 | 20.55 | -1.65 (-7.43%) | 97,058 |
