| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2009 | INR | 20.75 | 21.6 | 20.25 | 21.2 | 21.2 | +0.7 (+3.41%) | 66,570 |
| 17 Feb 2009 | INR | 21 | 21.25 | 20.25 | 20.5 | 20.5 | -0.7 (-3.30%) | 63,141 |
| 16 Feb 2009 | INR | 22.45 | 22.7 | 21.1 | 21.2 | 21.2 | -0.95 (-4.29%) | 59,281 |
| 13 Feb 2009 | INR | 22.5 | 23.45 | 21.95 | 22.15 | 22.15 | +0.3 (+1.37%) | 205,928 |
| 12 Feb 2009 | INR | 20.7 | 23.6 | 20.7 | 21.85 | 21.85 | +1.5 (+7.37%) | 410,177 |
| 11 Feb 2009 | INR | 20 | 20.9 | 20 | 20.35 | 20.35 | -0.05 (-0.25%) | 49,720 |
| 10 Feb 2009 | INR | 21.1 | 21.7 | 20.25 | 20.4 | 20.4 | -0.5 (-2.39%) | 59,132 |
| 9 Feb 2009 | INR | 21.45 | 21.45 | 20.4 | 20.9 | 20.9 | +0.15 (+0.72%) | 62,120 |
| 6 Feb 2009 | INR | 21.7 | 21.7 | 20.6 | 20.75 | 20.75 | +0.15 (+0.73%) | 27,951 |
| 5 Feb 2009 | INR | 21.35 | 21.85 | 20.55 | 20.6 | 20.6 | -0.4 (-1.90%) | 18,790 |
| 4 Feb 2009 | INR | 22.55 | 22.55 | 20.55 | 21 | 21 | -0.6 (-2.78%) | 39,588 |
| 3 Feb 2009 | INR | 21.75 | 23.7 | 21.25 | 21.6 | 21.6 | -0.2 (-0.92%) | 37,662 |
| 2 Feb 2009 | INR | 21.55 | 22.45 | 21.55 | 21.8 | 21.8 | -0.35 (-1.58%) | 9,967 |
| 30 Jan 2009 | INR | 22.75 | 23 | 21.7 | 22.15 | 22.15 | -0.7 (-3.06%) | 59,164 |
| 29 Jan 2009 | INR | 23.3 | 23.3 | 22.5 | 22.85 | 22.85 | +0.45 (+2.01%) | 13,529 |
| 28 Jan 2009 | INR | 21.4 | 22.8 | 21 | 22.4 | 22.4 | +0.9 (+4.19%) | 18,046 |
| 27 Jan 2009 | INR | 21.5 | 21.5 | 20.8 | 21.5 | 21.5 | +0.9 (+4.37%) | 7,633 |
| 23 Jan 2009 | INR | 20.7 | 21.5 | 20.6 | 20.6 | 20.6 | -0.45 (-2.14%) | 16,806 |
| 22 Jan 2009 | INR | 22.3 | 22.3 | 20.6 | 21.05 | 21.05 | -0.45 (-2.09%) | 28,483 |
| 21 Jan 2009 | INR | 22.4 | 23.1 | 20.8 | 21.5 | 21.5 | -1 (-4.44%) | 68,557 |
| 20 Jan 2009 | INR | 20.05 | 23.45 | 20.05 | 22.5 | 22.5 | +0.35 (+1.58%) | 86,531 |
| 19 Jan 2009 | INR | 23 | 23 | 22 | 22.15 | 22.15 | -0.2 (-0.89%) | 7,249 |
| 16 Jan 2009 | INR | 22.75 | 23 | 22.15 | 22.35 | 22.35 | +0.05 (+0.22%) | 7,481 |
| 15 Jan 2009 | INR | 22.95 | 22.95 | 21 | 22.3 | 22.3 | -0.95 (-4.09%) | 14,568 |
| 14 Jan 2009 | INR | 23 | 23.6 | 23 | 23.25 | 23.25 | +0.65 (+2.88%) | 19,781 |
| 13 Jan 2009 | INR | 24 | 24.05 | 21.75 | 22.6 | 22.6 | -0.6 (-2.59%) | 24,821 |
| 12 Jan 2009 | INR | 23 | 24.4 | 22.95 | 23.2 | 23.2 | +0.25 (+1.09%) | 21,725 |
| 9 Jan 2009 | INR | 23.5 | 24.5 | 21.7 | 22.95 | 22.95 | -0.6 (-2.55%) | 30,309 |
| 7 Jan 2009 | INR | 27.7 | 27.7 | 23 | 23.55 | 23.55 | -3.25 (-12.13%) | 85,325 |
| 6 Jan 2009 | INR | 27.25 | 27.9 | 26.35 | 26.8 | 26.8 | -0.45 (-1.65%) | 62,686 |
