| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 25.4 | 26.6 | 25.05 | 25.95 | 25.95 | +0.65 (+2.57%) | 256,237 |
| 5 Jan 2009 | INR | 27.5 | 27.9 | 25.05 | 25.3 | 25.3 | -0.9 (-3.44%) | 148,165 |
| 2 Jan 2009 | INR | 26.55 | 27.55 | 25.65 | 26.2 | 26.2 | +0.6 (+2.34%) | 280,573 |
| 1 Jan 2009 | INR | 25 | 26 | 24.65 | 25.6 | 25.6 | +1.15 (+4.70%) | 132,500 |
| 31 Dec 2008 | INR | 23.4 | 25.6 | 23.25 | 24.45 | 24.45 | +0.9 (+3.82%) | 184,631 |
| 30 Dec 2008 | INR | 23.85 | 24 | 23.05 | 23.55 | 23.55 | +0.1 (+0.43%) | 45,462 |
| 29 Dec 2008 | INR | 22.75 | 23.85 | 22 | 23.45 | 23.45 | +0.5 (+2.18%) | 59,591 |
| 26 Dec 2008 | INR | 24 | 24.5 | 22.75 | 22.95 | 22.95 | -0.15 (-0.65%) | 77,161 |
| 24 Dec 2008 | INR | 23 | 23.5 | 22.3 | 23.1 | 23.1 | -0.25 (-1.07%) | 136,698 |
| 23 Dec 2008 | INR | 24.1 | 24.75 | 23 | 23.35 | 23.35 | -1 (-4.11%) | 141,405 |
| 22 Dec 2008 | INR | 25.2 | 26.8 | 24.15 | 24.35 | 24.35 | -0.9 (-3.56%) | 292,375 |
| 19 Dec 2008 | INR | 23.9 | 25.8 | 23.2 | 25.25 | 25.25 | +1.8 (+7.68%) | 371,295 |
| 18 Dec 2008 | INR | 22.55 | 23.85 | 21.4 | 23.45 | 23.45 | +0.65 (+2.85%) | 159,525 |
| 17 Dec 2008 | INR | 24.95 | 25.25 | 22.5 | 22.8 | 22.8 | -1.5 (-6.17%) | 184,347 |
| 16 Dec 2008 | INR | 24 | 24.7 | 23.25 | 24.3 | 24.3 | +0.65 (+2.75%) | 275,743 |
| 15 Dec 2008 | INR | 22.8 | 24.3 | 22.8 | 23.65 | 23.65 | +1.65 (+7.50%) | 313,305 |
| 12 Dec 2008 | INR | 20.5 | 22.45 | 20.3 | 22 | 22 | +0.6 (+2.80%) | 315,980 |
| 11 Dec 2008 | INR | 19.8 | 21.8 | 19.7 | 21.4 | 21.4 | +1.6 (+8.08%) | 583,990 |
| 10 Dec 2008 | INR | 19.7 | 20.5 | 19.1 | 19.8 | 19.8 | +0.75 (+3.94%) | 431,625 |
| 8 Dec 2008 | INR | 19.5 | 19.7 | 18.9 | 19.05 | 19.05 | +0.4 (+2.14%) | 441,202 |
| 5 Dec 2008 | INR | 18.3 | 19.2 | 17.85 | 18.65 | 18.65 | +0.55 (+3.04%) | 602,381 |
| 4 Dec 2008 | INR | 17.1 | 18.5 | 16.9 | 18.1 | 18.1 | +1.15 (+6.78%) | 892,242 |
| 3 Dec 2008 | INR | 16.95 | 17.2 | 16.65 | 16.95 | 16.95 | +0.3 (+1.80%) | 434,355 |
| 2 Dec 2008 | INR | 16.45 | 16.7 | 16 | 16.65 | 16.65 | -0.05 (-0.30%) | 54,678 |
| 1 Dec 2008 | INR | 17.15 | 17.8 | 16.4 | 16.7 | 16.7 | -0.15 (-0.89%) | 485,237 |
| 28 Nov 2008 | INR | 15.6 | 17.1 | 15.6 | 16.85 | 16.85 | +1.15 (+7.32%) | 253,167 |
| 26 Nov 2008 | INR | 16 | 16.5 | 15.2 | 15.7 | 15.7 | -0.5 (-3.09%) | 120,198 |
| 25 Nov 2008 | INR | 17.6 | 17.65 | 16.1 | 16.2 | 16.2 | -0.5 (-2.99%) | 149,562 |
| 24 Nov 2008 | INR | 17.4 | 18 | 16.55 | 16.7 | 16.7 | -1.1 (-6.18%) | 102,354 |
| 21 Nov 2008 | INR | 18.35 | 19 | 17.3 | 17.8 | 17.8 | -0.7 (-3.78%) | 122,473 |
