| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2009 | INR | 19.7 | 20.45 | 19.7 | 20.15 | 20.15 | -0.55 (-2.66%) | 271,404 |
| 18 Feb 2009 | INR | 22 | 22.05 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 197,368 |
| 17 Feb 2009 | INR | 22 | 22.45 | 21.35 | 21.75 | 21.75 | -0.3 (-1.36%) | 209,187 |
| 16 Feb 2009 | INR | 21.2 | 22.05 | 20.85 | 22.05 | 22.05 | +1.05 (+5%) | 2,069,106 |
| 13 Feb 2009 | INR | 20 | 21 | 19.8 | 21 | 21 | +1 (+5%) | 881,438 |
| 12 Feb 2009 | INR | 20 | 20.2 | 19.95 | 20 | 20 | 0.0 (0.0%) | 44,314 |
| 11 Feb 2009 | INR | 19.95 | 20.8 | 19.5 | 20 | 20 | -0.15 (-0.74%) | 115,520 |
| 10 Feb 2009 | INR | 20.1 | 20.3 | 19.2 | 20.15 | 20.15 | +0.15 (+0.75%) | 217,374 |
| 9 Feb 2009 | INR | 20.25 | 20.45 | 19.9 | 20 | 20 | -0.1 (-0.50%) | 205,670 |
| 6 Feb 2009 | INR | 19.2 | 20.1 | 19.05 | 20.1 | 20.1 | +0.95 (+4.96%) | 953,745 |
| 5 Feb 2009 | INR | 19.85 | 20.3 | 19 | 19.15 | 19.15 | -0.25 (-1.29%) | 837,769 |
| 4 Feb 2009 | INR | 18.65 | 19.4 | 18.5 | 19.4 | 19.4 | +0.9 (+4.86%) | 1,912,021 |
| 3 Feb 2009 | INR | 18.9 | 19.35 | 18.5 | 18.5 | 18.5 | -0.15 (-0.80%) | 132,248 |
| 2 Feb 2009 | INR | 19.25 | 19.25 | 18.4 | 18.65 | 18.65 | -0.35 (-1.84%) | 16,942 |
| 30 Jan 2009 | INR | 18 | 19 | 18 | 19 | 19 | +0.9 (+4.97%) | 1,401,565 |
| 29 Jan 2009 | INR | 18.3 | 18.85 | 18 | 18.1 | 18.1 | -0.3 (-1.63%) | 60,444 |
| 28 Jan 2009 | INR | 18 | 18.4 | 17.35 | 18.4 | 18.4 | +0.85 (+4.84%) | 447,796 |
| 27 Jan 2009 | INR | 17.85 | 18 | 17.3 | 17.55 | 17.55 | -0.05 (-0.28%) | 28,511 |
| 23 Jan 2009 | INR | 18 | 18 | 17.6 | 17.6 | 17.6 | -0.35 (-1.95%) | 8,612 |
| 22 Jan 2009 | INR | 18.35 | 18.65 | 17.65 | 17.95 | 17.95 | +0.15 (+0.84%) | 46,204 |
| 21 Jan 2009 | INR | 18.5 | 18.5 | 17.8 | 17.8 | 17.8 | -0.15 (-0.84%) | 6,548 |
| 20 Jan 2009 | INR | 18.45 | 18.65 | 17.95 | 17.95 | 17.95 | -0.4 (-2.18%) | 19,296 |
| 19 Jan 2009 | INR | 18.5 | 18.6 | 18.35 | 18.35 | 18.35 | -0.15 (-0.81%) | 28,146 |
| 16 Jan 2009 | INR | 19 | 19.25 | 18.5 | 18.5 | 18.5 | -0.05 (-0.27%) | 53,274 |
| 15 Jan 2009 | INR | 17.9 | 19 | 17.65 | 18.55 | 18.55 | +0.05 (+0.27%) | 37,941 |
| 14 Jan 2009 | INR | 18.75 | 18.85 | 18.4 | 18.5 | 18.5 | -0.25 (-1.33%) | 10,652 |
| 13 Jan 2009 | INR | 18.55 | 19.25 | 18.5 | 18.75 | 18.75 | +0.2 (+1.08%) | 113,531 |
| 12 Jan 2009 | INR | 17.65 | 18.8 | 17.65 | 18.55 | 18.55 | 0.0 (0.0%) | 85,046 |
| 9 Jan 2009 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 4,513 |
| 7 Jan 2009 | INR | 20.55 | 20.55 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 13,702 |
