| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2009 | INR | 969.9 | 978 | 923 | 932 | 93.2 | -31 (-3.22%) | 39,906,360 |
| 4 Mar 2009 | INR | 982 | 986 | 951 | 963 | 96.3 | -12 (-1.23%) | 32,641,740 |
| 3 Mar 2009 | INR | 995 | 1,007 | 968.5 | 975 | 97.5 | -23.7 (-2.37%) | 29,948,750 |
| 2 Mar 2009 | INR | 1,014.7 | 1,015 | 985 | 998.7 | 99.87 | -24.2 (-2.37%) | 29,765,340 |
| 27 Feb 2009 | INR | 1,023.4 | 1,036 | 1,006.2 | 1,022.9 | 102.29 | -3.7 (-0.36%) | 31,330,010 |
| 26 Feb 2009 | INR | 1,039 | 1,055 | 1,015 | 1,026.6 | 102.66 | -6.6 (-0.64%) | 25,935,300 |
| 25 Feb 2009 | INR | 1,055 | 1,059 | 1,030.1 | 1,033.2 | 103.32 | +5.2 (+0.51%) | 21,451,430 |
| 24 Feb 2009 | INR | 1,050.6 | 1,050.6 | 996.2 | 1,028 | 102.8 | -24.9 (-2.36%) | 23,881,530 |
| 20 Feb 2009 | INR | 1,047.8 | 1,056.5 | 1,035 | 1,052.9 | 105.29 | -5.1 (-0.48%) | 24,872,000 |
| 19 Feb 2009 | INR | 1,088 | 1,093.5 | 1,051 | 1,058 | 105.8 | -13 (-1.21%) | 28,702,260 |
| 18 Feb 2009 | INR | 1,098 | 1,105 | 1,065 | 1,071 | 107.1 | -32.5 (-2.95%) | 21,865,720 |
| 17 Feb 2009 | INR | 1,128 | 1,128 | 1,091.4 | 1,103.5 | 110.35 | -31.2 (-2.75%) | 25,742,350 |
| 16 Feb 2009 | INR | 1,180.6 | 1,191.9 | 1,127.6 | 1,134.7 | 113.47 | -53.3 (-4.49%) | 26,650,050 |
| 13 Feb 2009 | INR | 1,166 | 1,206 | 1,166 | 1,188 | 118.8 | +29.6 (+2.56%) | 23,079,310 |
| 12 Feb 2009 | INR | 1,146.9 | 1,176.6 | 1,145 | 1,158.4 | 115.84 | -4.6 (-0.40%) | 19,717,850 |
| 11 Feb 2009 | INR | 1,157 | 1,165 | 1,107.1 | 1,163 | 116.3 | -2 (-0.17%) | 16,529,950 |
| 10 Feb 2009 | INR | 1,173.7 | 1,183.9 | 1,143 | 1,165 | 116.5 | +17 (+1.48%) | 18,732,300 |
| 9 Feb 2009 | INR | 1,125 | 1,154 | 1,116 | 1,148 | 114.8 | +31.6 (+2.83%) | 15,696,460 |
| 6 Feb 2009 | INR | 1,110 | 1,124 | 1,100 | 1,116.4 | 111.64 | +21.3 (+1.95%) | 13,306,740 |
| 5 Feb 2009 | INR | 1,102.5 | 1,109.7 | 1,082 | 1,095.1 | 109.51 | -4.9 (-0.45%) | 16,521,600 |
| 4 Feb 2009 | INR | 1,100 | 1,119.7 | 1,086.1 | 1,100 | 110 | +9.6 (+0.88%) | 19,596,770 |
| 3 Feb 2009 | INR | 1,066.2 | 1,133 | 1,066.2 | 1,090.4 | 109.04 | -1 (-0.09%) | 28,290,850 |
| 2 Feb 2009 | INR | 1,139 | 1,139 | 1,085.2 | 1,091.4 | 109.14 | -56.6 (-4.93%) | 25,800,050 |
| 30 Jan 2009 | INR | 1,094.9 | 1,159 | 1,076.8 | 1,148 | 114.8 | +47.9 (+4.35%) | 28,335,200 |
| 29 Jan 2009 | INR | 1,130 | 1,164 | 1,088.7 | 1,100.1 | 110.01 | -15.3 (-1.37%) | 35,923,120 |
| 28 Jan 2009 | INR | 1,092.4 | 1,117.7 | 1,065.4 | 1,115.4 | 111.54 | +30 (+2.76%) | 34,353,520 |
| 27 Jan 2009 | INR | 1,060 | 1,094 | 1,060 | 1,085.4 | 108.54 | +43.6 (+4.19%) | 38,194,150 |
| 23 Jan 2009 | INR | 1,079.5 | 1,111 | 1,031.1 | 1,041.8 | 104.18 | -43.2 (-3.98%) | 43,595,270 |
| 22 Jan 2009 | INR | 1,099.9 | 1,104 | 1,066.1 | 1,085 | 108.5 | +8.1 (+0.75%) | 23,947,180 |
| 21 Jan 2009 | INR | 1,100 | 1,109.8 | 1,070 | 1,076.9 | 107.69 | -37.1 (-3.33%) | 23,453,440 |
