| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 23.7 | 23.85 | 21.95 | 22.2 | 22.2 | -0.9 (-3.90%) | 100,540 |
| 2 Jan 2009 | INR | 23.2 | 23.6 | 22.6 | 23.1 | 23.1 | +0.2 (+0.87%) | 61,873 |
| 1 Jan 2009 | INR | 22.15 | 23.05 | 22.15 | 22.9 | 22.9 | +0.5 (+2.23%) | 23,034 |
| 31 Dec 2008 | INR | 22.25 | 23.1 | 22.2 | 22.4 | 22.4 | -0.1 (-0.44%) | 318,384 |
| 30 Dec 2008 | INR | 22.5 | 23.1 | 22.35 | 22.5 | 22.5 | -0.05 (-0.22%) | 189,369 |
| 29 Dec 2008 | INR | 23.8 | 23.8 | 21.8 | 22.55 | 22.55 | +0.15 (+0.67%) | 35,219 |
| 26 Dec 2008 | INR | 22.5 | 23.8 | 22.15 | 22.4 | 22.4 | +0.2 (+0.90%) | 466,071 |
| 24 Dec 2008 | INR | 23.1 | 23.25 | 22 | 22.2 | 22.2 | -1.15 (-4.93%) | 37,026 |
| 23 Dec 2008 | INR | 23.9 | 24.75 | 22.1 | 23.35 | 23.35 | -0.2 (-0.85%) | 86,955 |
| 22 Dec 2008 | INR | 23.4 | 24.95 | 23.25 | 23.55 | 23.55 | +0.6 (+2.61%) | 170,519 |
| 19 Dec 2008 | INR | 22.9 | 24.35 | 22.3 | 22.95 | 22.95 | +0.95 (+4.32%) | 261,853 |
| 18 Dec 2008 | INR | 21.85 | 22.35 | 21.2 | 22 | 22 | +0.65 (+3.04%) | 33,897 |
| 17 Dec 2008 | INR | 23.5 | 26 | 20.75 | 21.35 | 21.35 | -1.1 (-4.90%) | 136,322 |
| 16 Dec 2008 | INR | 21.45 | 22.8 | 20.75 | 22.45 | 22.45 | +1.65 (+7.93%) | 36,295 |
| 15 Dec 2008 | INR | 21.9 | 22 | 20.6 | 20.8 | 20.8 | -0.3 (-1.42%) | 65,854 |
| 12 Dec 2008 | INR | 20 | 21.6 | 20 | 21.1 | 21.1 | +0.25 (+1.20%) | 29,651 |
| 11 Dec 2008 | INR | 19 | 20.85 | 18.3 | 20.85 | 20.85 | +1.5 (+7.75%) | 48,038 |
| 10 Dec 2008 | INR | 18.6 | 19.35 | 18 | 19.35 | 19.35 | +1.55 (+8.71%) | 35,283 |
| 8 Dec 2008 | INR | 19.7 | 19.75 | 17.65 | 17.8 | 17.8 | -0.95 (-5.07%) | 30,437 |
| 5 Dec 2008 | INR | 18.5 | 19.15 | 18.05 | 18.75 | 18.75 | -0.05 (-0.27%) | 29,376 |
| 4 Dec 2008 | INR | 18.5 | 19 | 17.95 | 18.8 | 18.8 | +0.35 (+1.90%) | 21,044 |
| 3 Dec 2008 | INR | 18.5 | 18.75 | 17.5 | 18.45 | 18.45 | +0.45 (+2.50%) | 36,737 |
| 2 Dec 2008 | INR | 16.9 | 18.5 | 16.9 | 18 | 18 | +0.4 (+2.27%) | 13,787 |
| 1 Dec 2008 | INR | 18.5 | 19.1 | 17.55 | 17.6 | 17.6 | -0.6 (-3.30%) | 15,783 |
| 28 Nov 2008 | INR | 20.4 | 20.4 | 17.65 | 18.2 | 18.2 | -0.5 (-2.67%) | 10,203 |
| 26 Nov 2008 | INR | 19.25 | 19.6 | 18.5 | 18.7 | 18.7 | -0.55 (-2.86%) | 4,494 |
| 25 Nov 2008 | INR | 19.9 | 19.9 | 19.1 | 19.25 | 19.25 | +0.1 (+0.52%) | 19,315 |
| 24 Nov 2008 | INR | 19.5 | 19.95 | 18.2 | 19.15 | 19.15 | -0.15 (-0.78%) | 45,895 |
| 21 Nov 2008 | INR | 20.2 | 20.2 | 18.25 | 19.3 | 19.3 | +0.35 (+1.85%) | 26,662 |
| 20 Nov 2008 | INR | 18.7 | 19.8 | 17.4 | 18.95 | 18.95 | +0.35 (+1.88%) | 48,379 |
