| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2009 | INR | 19 | 19.75 | 18.1 | 19.4 | 1.94 | +0.6 (+3.19%) | 129,480 |
| 27 Feb 2009 | INR | 19.45 | 19.55 | 18.4 | 18.8 | 1.88 | +0.2 (+1.08%) | 160,440 |
| 26 Feb 2009 | INR | 18.4 | 19.25 | 17.65 | 18.6 | 1.86 | +0.3 (+1.64%) | 57,190 |
| 25 Feb 2009 | INR | 18.3 | 18.5 | 17.65 | 18.3 | 1.83 | +0.7 (+3.98%) | 76,990 |
| 24 Feb 2009 | INR | 16.15 | 17.85 | 16.15 | 17.6 | 1.76 | +0.6 (+3.53%) | 115,250 |
| 20 Feb 2009 | INR | 17.55 | 18.45 | 16.9 | 17 | 1.7 | -0.7 (-3.95%) | 41,410 |
| 19 Feb 2009 | INR | 17.95 | 19 | 17.6 | 17.7 | 1.77 | -0.4 (-2.21%) | 52,140 |
| 18 Feb 2009 | INR | 18 | 19.3 | 18 | 18.1 | 1.81 | -0.8 (-4.23%) | 53,120 |
| 17 Feb 2009 | INR | 18.4 | 20.15 | 18.4 | 18.9 | 1.89 | -0.45 (-2.33%) | 105,510 |
| 16 Feb 2009 | INR | 19.5 | 19.8 | 18.1 | 19.35 | 1.935 | +0.45 (+2.38%) | 121,110 |
| 13 Feb 2009 | INR | 17.5 | 19.15 | 17.5 | 18.9 | 1.89 | +0.7 (+3.85%) | 96,350 |
| 12 Feb 2009 | INR | 17.5 | 18.55 | 17.5 | 18.2 | 1.82 | +0.5 (+2.82%) | 81,390 |
| 11 Feb 2009 | INR | 17.5 | 18.15 | 16.85 | 17.7 | 1.77 | +0.4 (+2.31%) | 32,260 |
| 10 Feb 2009 | INR | 17.5 | 17.8 | 16.7 | 17.3 | 1.73 | +0.4 (+2.37%) | 89,240 |
| 9 Feb 2009 | INR | 16.85 | 17.15 | 16.05 | 16.9 | 1.69 | +0.55 (+3.36%) | 51,670 |
| 6 Feb 2009 | INR | 16.7 | 16.75 | 15.6 | 16.35 | 1.635 | +0.2 (+1.24%) | 59,400 |
| 5 Feb 2009 | INR | 16.15 | 16.25 | 15.75 | 16.15 | 1.615 | -0.1 (-0.62%) | 23,240 |
| 4 Feb 2009 | INR | 16 | 16.9 | 15.25 | 16.25 | 1.625 | +0.2 (+1.25%) | 165,010 |
| 3 Feb 2009 | INR | 16.5 | 16.65 | 15.8 | 16.05 | 1.605 | +0.25 (+1.58%) | 118,420 |
| 2 Feb 2009 | INR | 15.7 | 15.8 | 15.1 | 15.8 | 1.58 | +0.75 (+4.98%) | 120,970 |
| 30 Jan 2009 | INR | 14.5 | 15.6 | 14.5 | 15.05 | 1.505 | +0.2 (+1.35%) | 74,680 |
| 29 Jan 2009 | INR | 15.5 | 16.35 | 14.85 | 14.85 | 1.485 | -0.8 (-5.11%) | 86,280 |
| 28 Jan 2009 | INR | 16 | 16 | 15.65 | 15.65 | 1.565 | -0.8 (-4.86%) | 24,010 |
| 27 Jan 2009 | INR | 17.4 | 17.4 | 16.45 | 16.45 | 1.645 | -0.85 (-4.91%) | 27,060 |
| 23 Jan 2009 | INR | 18.3 | 18.35 | 17.25 | 17.3 | 1.73 | -0.85 (-4.68%) | 16,150 |
| 22 Jan 2009 | INR | 18.5 | 18.7 | 18.15 | 18.15 | 1.815 | -1 (-5.22%) | 67,440 |
| 21 Jan 2009 | INR | 19.15 | 19.45 | 18.8 | 19.15 | 1.915 | -0.6 (-3.04%) | 77,270 |
| 20 Jan 2009 | INR | 19 | 19.85 | 19 | 19.75 | 1.975 | +0.5 (+2.60%) | 31,800 |
| 19 Jan 2009 | INR | 18.5 | 19.45 | 18.3 | 19.25 | 1.925 | 0.0 (0.0%) | 34,040 |
| 16 Jan 2009 | INR | 19.5 | 21.25 | 19.25 | 19.25 | 1.925 | -1 (-4.94%) | 116,030 |
