| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2009 | INR | 23.08 | 24.04 | 22.17 | 22.65 | 22.65 | -0.62 (-2.66%) | 7,342 |
| 27 Feb 2009 | INR | 23.56 | 24.04 | 23.08 | 23.27 | 23.27 | -0.43 (-1.81%) | 1,943 |
| 26 Feb 2009 | INR | 24.43 | 24.43 | 23.22 | 23.7 | 23.7 | -0.15 (-0.63%) | 1,175 |
| 25 Feb 2009 | INR | 25.1 | 25.1 | 23.18 | 23.85 | 23.85 | -0.19 (-0.79%) | 6,461 |
| 24 Feb 2009 | INR | 23.95 | 24.71 | 23.66 | 24.04 | 24.04 | -0.82 (-3.30%) | 3,447 |
| 20 Feb 2009 | INR | 25.39 | 25.72 | 24.62 | 24.86 | 24.86 | -0.82 (-3.19%) | 2,666 |
| 19 Feb 2009 | INR | 25.48 | 26.45 | 25.39 | 25.68 | 25.68 | -0.33 (-1.27%) | 3,438 |
| 18 Feb 2009 | INR | 26.16 | 26.78 | 25.96 | 26.01 | 26.01 | -0.19 (-0.73%) | 4,003 |
| 17 Feb 2009 | INR | 26.93 | 26.93 | 26.06 | 26.2 | 26.2 | -0.87 (-3.21%) | 5,166 |
| 16 Feb 2009 | INR | 27.21 | 27.65 | 26.78 | 27.07 | 27.07 | -0.29 (-1.06%) | 3,497 |
| 13 Feb 2009 | INR | 27.41 | 27.84 | 27.02 | 27.36 | 27.36 | +0.24 (+0.88%) | 11,957 |
| 12 Feb 2009 | INR | 27.74 | 28.18 | 26.83 | 27.12 | 27.12 | -0.34 (-1.24%) | 10,165 |
| 11 Feb 2009 | INR | 26.93 | 28.03 | 26.54 | 27.46 | 27.46 | +0.29 (+1.07%) | 11,532 |
| 10 Feb 2009 | INR | 26.45 | 27.7 | 26.45 | 27.17 | 27.17 | +0.15 (+0.56%) | 5,851 |
| 9 Feb 2009 | INR | 26.3 | 27.7 | 26.3 | 27.02 | 27.02 | +0.43 (+1.62%) | 6,509 |
| 6 Feb 2009 | INR | 27.31 | 27.31 | 26.2 | 26.59 | 26.59 | +0.14 (+0.53%) | 4,479 |
| 5 Feb 2009 | INR | 25.96 | 26.93 | 25.58 | 26.45 | 26.45 | 0.0 (0.0%) | 4,369 |
| 4 Feb 2009 | INR | 26.35 | 27.6 | 26.2 | 26.45 | 26.45 | -1.1 (-3.99%) | 7,588 |
| 3 Feb 2009 | INR | 26.88 | 27.89 | 26.88 | 27.55 | 27.55 | +0.67 (+2.49%) | 8,737 |
| 2 Feb 2009 | INR | 28.03 | 29.04 | 26.54 | 26.88 | 26.88 | -1.01 (-3.62%) | 18,001 |
| 30 Jan 2009 | INR | 25.72 | 28.13 | 25.72 | 27.89 | 27.89 | +1.44 (+5.44%) | 25,151 |
| 29 Jan 2009 | INR | 27.07 | 28.18 | 26.11 | 26.45 | 26.45 | -0.67 (-2.47%) | 5,639 |
| 28 Jan 2009 | INR | 25.63 | 27.6 | 25.63 | 27.12 | 27.12 | +0.77 (+2.92%) | 7,228 |
| 27 Jan 2009 | INR | 25.24 | 26.69 | 25.24 | 26.35 | 26.35 | +0.67 (+2.61%) | 8,608 |
| 23 Jan 2009 | INR | 25.96 | 26.45 | 25.2 | 25.68 | 25.68 | -0.28 (-1.08%) | 5,858 |
| 22 Jan 2009 | INR | 27.79 | 27.89 | 25.96 | 25.96 | 25.96 | -1.35 (-4.94%) | 8,827 |
| 21 Jan 2009 | INR | 27.41 | 28.66 | 27.17 | 27.31 | 27.31 | -0.91 (-3.22%) | 3,889 |
| 20 Jan 2009 | INR | 28.75 | 28.85 | 27.89 | 28.22 | 28.22 | -0.34 (-1.19%) | 2,992 |
| 19 Jan 2009 | INR | 29.67 | 29.67 | 27.89 | 28.56 | 28.56 | -0.1 (-0.35%) | 22,535 |
| 16 Jan 2009 | INR | 28.61 | 28.8 | 26.93 | 28.66 | 28.66 | +1.25 (+4.56%) | 12,858 |
