| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2009 | INR | 21.55 | 21.55 | 19 | 19.45 | 3.89 | -0.2 (-1.02%) | 6,460 |
| 2 Mar 2009 | INR | 19.05 | 20.35 | 19.05 | 19.65 | 3.93 | +0.35 (+1.81%) | 14,520 |
| 27 Feb 2009 | INR | 21.35 | 21.4 | 18.5 | 19.3 | 3.86 | -0.7 (-3.50%) | 41,930 |
| 26 Feb 2009 | INR | 20 | 20.95 | 19.9 | 20 | 4 | -0.5 (-2.44%) | 5,810 |
| 25 Feb 2009 | INR | 21.6 | 21.6 | 19.8 | 20.5 | 4.1 | +0.5 (+2.50%) | 1,850 |
| 24 Feb 2009 | INR | 20.95 | 20.95 | 19.65 | 20 | 4 | -1.6 (-7.41%) | 15,565 |
| 20 Feb 2009 | INR | 21.5 | 22.9 | 20.6 | 21.6 | 4.32 | -0.4 (-1.82%) | 13,590 |
| 19 Feb 2009 | INR | 21.75 | 22.2 | 21.75 | 22 | 4.4 | -0.1 (-0.45%) | 1,695 |
| 18 Feb 2009 | INR | 23 | 23 | 21 | 22.1 | 4.42 | +0.2 (+0.91%) | 4,940 |
| 17 Feb 2009 | INR | 22.95 | 22.95 | 21.8 | 21.9 | 4.38 | -0.65 (-2.88%) | 8,385 |
| 16 Feb 2009 | INR | 23.95 | 23.95 | 21.75 | 22.55 | 4.51 | +0.05 (+0.22%) | 10,760 |
| 13 Feb 2009 | INR | 21.9 | 22.9 | 21.15 | 22.5 | 4.5 | +1.25 (+5.88%) | 68,885 |
| 12 Feb 2009 | INR | 21.5 | 22.5 | 20.5 | 21.25 | 4.25 | +0.75 (+3.66%) | 22,145 |
| 11 Feb 2009 | INR | 20.5 | 21.8 | 20.5 | 20.5 | 4.1 | -1.3 (-5.96%) | 38,530 |
| 10 Feb 2009 | INR | 21.85 | 22.2 | 20.4 | 21.8 | 4.36 | +0.6 (+2.83%) | 20,840 |
| 9 Feb 2009 | INR | 22 | 22 | 20.2 | 21.2 | 4.24 | +0.55 (+2.66%) | 11,710 |
| 6 Feb 2009 | INR | 20 | 21.9 | 20 | 20.65 | 4.13 | +0.05 (+0.24%) | 24,785 |
| 5 Feb 2009 | INR | 19 | 21.35 | 19 | 20.6 | 4.12 | +0.5 (+2.49%) | 22,435 |
| 4 Feb 2009 | INR | 19.05 | 20.95 | 19.05 | 20.1 | 4.02 | +0.05 (+0.25%) | 3,570 |
| 3 Feb 2009 | INR | 20 | 20.9 | 19.65 | 20.05 | 4.01 | -0.55 (-2.67%) | 305,515 |
| 2 Feb 2009 | INR | 20.5 | 21 | 19.45 | 20.6 | 4.12 | -0.6 (-2.83%) | 35,575 |
| 30 Jan 2009 | INR | 20.85 | 21.5 | 20.15 | 21.2 | 4.24 | +0.4 (+1.92%) | 9,640 |
| 29 Jan 2009 | INR | 21.25 | 21.25 | 20.05 | 20.8 | 4.16 | -0.2 (-0.95%) | 7,020 |
| 28 Jan 2009 | INR | 22.5 | 22.5 | 20.55 | 21 | 4.2 | -1.35 (-6.04%) | 22,680 |
| 27 Jan 2009 | INR | 20.75 | 22.5 | 20.75 | 22.35 | 4.47 | +1.2 (+5.67%) | 20,030 |
| 23 Jan 2009 | INR | 21.1 | 21.8 | 21.1 | 21.15 | 4.23 | +0.05 (+0.24%) | 22,405 |
| 22 Jan 2009 | INR | 21.25 | 22.4 | 21.1 | 21.1 | 4.22 | -0.1 (-0.47%) | 21,885 |
| 21 Jan 2009 | INR | 19.8 | 22.15 | 19.8 | 21.2 | 4.24 | +0.6 (+2.91%) | 45,525 |
| 20 Jan 2009 | INR | 19.3 | 21 | 19.3 | 20.6 | 4.12 | -0.3 (-1.44%) | 3,220 |
| 19 Jan 2009 | INR | 21.6 | 21.6 | 19.5 | 20.9 | 4.18 | +1.3 (+6.63%) | 3,000 |
