| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 29.45 | 30.2 | 28.9 | 29.35 | 29.35 | +0.3 (+1.03%) | 1,290,210 |
| 2 Jan 2009 | INR | 29.5 | 30.2 | 28.5 | 29.05 | 29.05 | +0.55 (+1.93%) | 1,372,488 |
| 1 Jan 2009 | INR | 27.1 | 29.25 | 26.9 | 28.5 | 28.5 | +1.95 (+7.34%) | 1,943,765 |
| 31 Dec 2008 | INR | 25.05 | 27.1 | 24.8 | 26.55 | 26.55 | +1.7 (+6.84%) | 1,188,558 |
| 30 Dec 2008 | INR | 24.65 | 25 | 24.05 | 24.85 | 24.85 | +0.5 (+2.05%) | 302,296 |
| 29 Dec 2008 | INR | 23.65 | 25 | 22.6 | 24.35 | 24.35 | +1.1 (+4.73%) | 359,846 |
| 26 Dec 2008 | INR | 24.4 | 24.75 | 23 | 23.25 | 23.25 | -0.5 (-2.11%) | 173,405 |
| 24 Dec 2008 | INR | 24 | 24.7 | 23.4 | 23.75 | 23.75 | -0.35 (-1.45%) | 206,558 |
| 23 Dec 2008 | INR | 25.5 | 25.9 | 24 | 24.1 | 24.1 | -1.7 (-6.59%) | 356,242 |
| 22 Dec 2008 | INR | 26 | 27.1 | 25.6 | 25.8 | 25.8 | -0.05 (-0.19%) | 397,366 |
| 19 Dec 2008 | INR | 26.1 | 27.6 | 25.4 | 25.85 | 25.85 | +0.15 (+0.58%) | 926,544 |
| 18 Dec 2008 | INR | 25.7 | 26.8 | 25.15 | 25.7 | 25.7 | +0.35 (+1.38%) | 1,167,005 |
| 17 Dec 2008 | INR | 27.5 | 28 | 25.05 | 25.35 | 25.35 | -1.75 (-6.46%) | 806,459 |
| 16 Dec 2008 | INR | 25.25 | 28 | 25.25 | 27.1 | 27.1 | +2.1 (+8.40%) | 698,563 |
| 15 Dec 2008 | INR | 26 | 26 | 24.9 | 25 | 25 | +0.15 (+0.60%) | 643,431 |
| 12 Dec 2008 | INR | 25 | 26 | 24.4 | 24.85 | 24.85 | -0.8 (-3.12%) | 159,077 |
| 11 Dec 2008 | INR | 24.15 | 26.15 | 24.15 | 25.65 | 25.65 | +1.25 (+5.12%) | 709,416 |
| 10 Dec 2008 | INR | 24.6 | 24.9 | 24 | 24.4 | 24.4 | +0.35 (+1.46%) | 93,448 |
| 8 Dec 2008 | INR | 23.85 | 25.9 | 23.6 | 24.05 | 24.05 | +0.45 (+1.91%) | 141,571 |
| 5 Dec 2008 | INR | 25 | 25 | 23.4 | 23.6 | 23.6 | -0.8 (-3.28%) | 143,271 |
| 4 Dec 2008 | INR | 25.2 | 25.45 | 24.15 | 24.4 | 24.4 | -0.2 (-0.81%) | 150,599 |
| 3 Dec 2008 | INR | 26.1 | 28.4 | 24.15 | 24.6 | 24.6 | -0.7 (-2.77%) | 7,823,723 |
| 2 Dec 2008 | INR | 23 | 26 | 22.3 | 25.3 | 25.3 | +0.75 (+3.05%) | 120,286 |
| 1 Dec 2008 | INR | 24.5 | 26.4 | 23.55 | 24.55 | 24.55 | +0.8 (+3.37%) | 205,127 |
| 28 Nov 2008 | INR | 22.5 | 24.25 | 21.85 | 23.75 | 23.75 | +1.25 (+5.56%) | 115,898 |
| 26 Nov 2008 | INR | 22.9 | 23 | 21.55 | 22.5 | 22.5 | +0.6 (+2.74%) | 101,791 |
| 25 Nov 2008 | INR | 22.85 | 22.85 | 21.75 | 21.9 | 21.9 | -0.1 (-0.45%) | 71,893 |
| 24 Nov 2008 | INR | 21.5 | 22.75 | 21.2 | 22 | 22 | +0.05 (+0.23%) | 105,798 |
| 21 Nov 2008 | INR | 21.65 | 23 | 21.05 | 21.95 | 21.95 | +0.4 (+1.86%) | 531,827 |
| 20 Nov 2008 | INR | 20.1 | 22.25 | 19.15 | 21.55 | 21.55 | +0.15 (+0.70%) | 915,872 |
