| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 17.1 | 18.09 | 16.83 | 17.73 | 17.73 | +0.98 (+5.85%) | 2,862,301 |
| 2 Jan 2009 | INR | 16.4 | 17.58 | 15.7 | 16.75 | 16.75 | +0.76 (+4.75%) | 4,900,990 |
| 1 Jan 2009 | INR | 14.4 | 16.39 | 14.4 | 15.99 | 15.99 | +1.72 (+12.05%) | 4,600,406 |
| 31 Dec 2008 | INR | 14.57 | 14.64 | 14.1 | 14.27 | 14.27 | +0.03 (+0.21%) | 428,780 |
| 30 Dec 2008 | INR | 14.25 | 14.44 | 14 | 14.24 | 14.24 | +0.24 (+1.71%) | 288,864 |
| 29 Dec 2008 | INR | 15.55 | 15.55 | 13.6 | 14 | 14 | -1.15 (-7.59%) | 980,900 |
| 26 Dec 2008 | INR | 16 | 16 | 15.05 | 15.15 | 15.15 | -0.16 (-1.05%) | 163,715 |
| 24 Dec 2008 | INR | 15.75 | 15.85 | 15.22 | 15.31 | 15.31 | -0.65 (-4.07%) | 156,566 |
| 23 Dec 2008 | INR | 16.25 | 16.48 | 15.8 | 15.96 | 15.96 | -0.63 (-3.80%) | 171,380 |
| 22 Dec 2008 | INR | 16.7 | 17.29 | 16.52 | 16.59 | 16.59 | +0.09 (+0.55%) | 370,489 |
| 19 Dec 2008 | INR | 16.05 | 17.1 | 15.6 | 16.5 | 16.5 | +0.11 (+0.67%) | 449,237 |
| 18 Dec 2008 | INR | 16 | 16.5 | 15.3 | 16.39 | 16.39 | +0.39 (+2.44%) | 369,682 |
| 17 Dec 2008 | INR | 17.9 | 18.1 | 15.82 | 16 | 16 | -1.6 (-9.09%) | 877,779 |
| 16 Dec 2008 | INR | 16.25 | 18.2 | 16.19 | 17.6 | 17.6 | +1.75 (+11.04%) | 2,242,912 |
| 15 Dec 2008 | INR | 15.75 | 16.4 | 15.05 | 15.85 | 15.85 | +1.06 (+7.17%) | 1,769,939 |
| 12 Dec 2008 | INR | 13.75 | 15.1 | 13.65 | 14.79 | 14.79 | +0.67 (+4.75%) | 1,033,849 |
| 11 Dec 2008 | INR | 13.7 | 15.4 | 13.46 | 14.12 | 14.12 | +0.72 (+5.37%) | 1,114,550 |
| 10 Dec 2008 | INR | 13.9 | 13.9 | 13.11 | 13.4 | 13.4 | +0.26 (+1.98%) | 414,925 |
| 8 Dec 2008 | INR | 13.99 | 14.25 | 13.03 | 13.14 | 13.14 | -0.4 (-2.95%) | 433,589 |
| 5 Dec 2008 | INR | 13.5 | 14.62 | 13.5 | 13.54 | 13.54 | -0.25 (-1.81%) | 537,615 |
| 4 Dec 2008 | INR | 13.8 | 14.19 | 13.45 | 13.79 | 13.79 | -0.21 (-1.50%) | 208,722 |
| 3 Dec 2008 | INR | 14 | 14.2 | 13.65 | 14 | 14 | +0.03 (+0.21%) | 77,021 |
| 2 Dec 2008 | INR | 13.9 | 14.1 | 13.5 | 13.97 | 13.97 | -0.03 (-0.21%) | 101,098 |
| 1 Dec 2008 | INR | 13.8 | 14.75 | 13.8 | 14 | 14 | +0.25 (+1.82%) | 100,724 |
| 28 Nov 2008 | INR | 13.9 | 14.7 | 13.45 | 13.75 | 13.75 | -0.75 (-5.17%) | 129,477 |
| 26 Nov 2008 | INR | 14.95 | 15.15 | 14.35 | 14.5 | 14.5 | -0.4 (-2.68%) | 128,721 |
| 25 Nov 2008 | INR | 15.05 | 15.85 | 14.7 | 14.9 | 14.9 | -0.15 (-1.00%) | 169,478 |
| 24 Nov 2008 | INR | 15.85 | 15.85 | 14.95 | 15.05 | 15.05 | -0.4 (-2.59%) | 108,699 |
| 21 Nov 2008 | INR | 15.3 | 15.85 | 15.15 | 15.45 | 15.45 | +0.1 (+0.65%) | 98,992 |
| 20 Nov 2008 | INR | 15.95 | 16 | 15.1 | 15.35 | 15.35 | -1.25 (-7.53%) | 183,365 |
