| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 25.9 | 25.9 | 24.25 | 25 | 25 | +0.4 (+1.63%) | 25,818 |
| 2 Jan 2009 | INR | 26.3 | 26.8 | 24 | 24.6 | 24.6 | -1.9 (-7.17%) | 36,593 |
| 1 Jan 2009 | INR | 23.1 | 26.9 | 23 | 26.5 | 26.5 | +4 (+17.78%) | 54,117 |
| 31 Dec 2008 | INR | 24.95 | 24.95 | 22.5 | 22.5 | 22.5 | -1 (-4.26%) | 7,122 |
| 30 Dec 2008 | INR | 23 | 24.4 | 21.25 | 23.5 | 23.5 | 0.0 (0.0%) | 27,524 |
| 29 Dec 2008 | INR | 21.15 | 23.5 | 21.15 | 23.5 | 23.5 | +1.05 (+4.68%) | 6,286 |
| 26 Dec 2008 | INR | 23.95 | 24.9 | 21.55 | 22.45 | 22.45 | -1.15 (-4.87%) | 17,991 |
| 24 Dec 2008 | INR | 22.55 | 23.65 | 22.55 | 23.6 | 23.6 | -0.9 (-3.67%) | 3,725 |
| 23 Dec 2008 | INR | 23.7 | 24.95 | 23.7 | 24.5 | 24.5 | 0.0 (0.0%) | 5,807 |
| 22 Dec 2008 | INR | 24.75 | 26 | 24.1 | 24.5 | 24.5 | +0.3 (+1.24%) | 17,362 |
| 19 Dec 2008 | INR | 23.3 | 25.95 | 23.25 | 24.2 | 24.2 | +0.85 (+3.64%) | 35,579 |
| 18 Dec 2008 | INR | 22.15 | 23.65 | 22 | 23.35 | 23.35 | +0.95 (+4.24%) | 14,554 |
| 17 Dec 2008 | INR | 25.4 | 25.4 | 21.75 | 22.4 | 22.4 | -2.2 (-8.94%) | 31,108 |
| 16 Dec 2008 | INR | 22.65 | 25.3 | 21.05 | 24.6 | 24.6 | +2.35 (+10.56%) | 52,689 |
| 15 Dec 2008 | INR | 20.85 | 23.5 | 20.85 | 22.25 | 22.25 | +1.25 (+5.95%) | 34,001 |
| 12 Dec 2008 | INR | 20.15 | 22 | 19.25 | 21 | 21 | +0.8 (+3.96%) | 20,039 |
| 11 Dec 2008 | INR | 19.95 | 20.8 | 19.6 | 20.2 | 20.2 | +0.8 (+4.12%) | 20,917 |
| 10 Dec 2008 | INR | 19.7 | 20.75 | 18.7 | 19.4 | 19.4 | -0.65 (-3.24%) | 183,152 |
| 8 Dec 2008 | INR | 22.25 | 23 | 20 | 20.05 | 20.05 | -1.55 (-7.18%) | 24,470 |
| 5 Dec 2008 | INR | 21.5 | 23.25 | 21.05 | 21.6 | 21.6 | -0.6 (-2.70%) | 31,247 |
| 4 Dec 2008 | INR | 23.5 | 24 | 20.4 | 22.2 | 22.2 | +0.8 (+3.74%) | 1,599,532 |
| 3 Dec 2008 | INR | 19 | 21.4 | 17.3 | 21.4 | 21.4 | +3.55 (+19.89%) | 52,479 |
| 2 Dec 2008 | INR | 17.5 | 18.95 | 17.5 | 17.85 | 17.85 | -1.3 (-6.79%) | 15,938 |
| 1 Dec 2008 | INR | 20.7 | 20.7 | 17.7 | 19.15 | 19.15 | +0.4 (+2.13%) | 10,148 |
| 28 Nov 2008 | INR | 18.55 | 19.5 | 18.5 | 18.75 | 18.75 | -0.5 (-2.60%) | 6,229 |
| 26 Nov 2008 | INR | 17.55 | 20.65 | 17.25 | 19.25 | 19.25 | +1.25 (+6.94%) | 103,925 |
| 25 Nov 2008 | INR | 20.3 | 20.3 | 17.55 | 18 | 18 | -1.05 (-5.51%) | 21,631 |
| 24 Nov 2008 | INR | 21 | 21.75 | 18.75 | 19.05 | 19.05 | -1.9 (-9.07%) | 41,597 |
| 21 Nov 2008 | INR | 24.8 | 24.8 | 16.9 | 20.95 | 20.95 | -0.15 (-0.71%) | 311,239 |
| 20 Nov 2008 | INR | 20.5 | 21.9 | 20.5 | 21.1 | 21.1 | -0.3 (-1.40%) | 41,904 |
