| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2009 | INR | 16 | 17.35 | 15.3 | 17.08 | 17.08 | +1.3 (+8.24%) | 84,784 |
| 1 Jan 2009 | INR | 15 | 16 | 14.95 | 15.78 | 15.78 | +1.03 (+6.98%) | 38,966 |
| 31 Dec 2008 | INR | 14 | 14.75 | 14 | 14.75 | 14.75 | +1.25 (+9.26%) | 83,274 |
| 30 Dec 2008 | INR | 14.75 | 14.85 | 13.4 | 13.5 | 13.5 | -1.5 (-10%) | 122,419 |
| 29 Dec 2008 | INR | 16.3 | 17 | 14.75 | 15 | 15 | -1.4 (-8.54%) | 25,850 |
| 26 Dec 2008 | INR | 16.5 | 16.5 | 15.3 | 16.4 | 16.4 | +0.7 (+4.46%) | 31,357 |
| 24 Dec 2008 | INR | 15.5 | 16 | 14.75 | 15.7 | 15.7 | +0.65 (+4.32%) | 48,590 |
| 23 Dec 2008 | INR | 15.4 | 16 | 15 | 15.05 | 15.05 | -0.35 (-2.27%) | 4,996 |
| 22 Dec 2008 | INR | 16 | 16 | 14.95 | 15.4 | 15.4 | -0.5 (-3.14%) | 39,603 |
| 19 Dec 2008 | INR | 16.5 | 17.2 | 15 | 15.9 | 15.9 | -0.2 (-1.24%) | 6,774 |
| 18 Dec 2008 | INR | 17.5 | 17.5 | 16.1 | 16.1 | 16.1 | -0.7 (-4.17%) | 20,515 |
| 17 Dec 2008 | INR | 18 | 18 | 16.5 | 16.8 | 16.8 | -0.15 (-0.88%) | 5,525 |
| 16 Dec 2008 | INR | 16 | 17 | 16 | 16.95 | 16.95 | +0.75 (+4.63%) | 5,169 |
| 15 Dec 2008 | INR | 16 | 16.35 | 15.2 | 16.2 | 16.2 | +0.35 (+2.21%) | 11,290 |
| 12 Dec 2008 | INR | 14.85 | 16.6 | 14.85 | 15.85 | 15.85 | 0.0 (0.0%) | 35,945 |
| 11 Dec 2008 | INR | 17.7 | 17.7 | 15.8 | 15.85 | 15.85 | -1.6 (-9.17%) | 31,104 |
| 10 Dec 2008 | INR | 18 | 18 | 17.05 | 17.45 | 17.45 | -0.35 (-1.97%) | 7,228 |
| 8 Dec 2008 | INR | 17.5 | 17.9 | 16.3 | 17.8 | 17.8 | +1.4 (+8.54%) | 8,603 |
| 5 Dec 2008 | INR | 16.5 | 16.5 | 15 | 16.4 | 16.4 | +0.05 (+0.31%) | 8,620 |
| 4 Dec 2008 | INR | 16.5 | 17 | 16 | 16.35 | 16.35 | +0.35 (+2.19%) | 13,130 |
| 3 Dec 2008 | INR | 16.2 | 17.1 | 15.7 | 16 | 16 | +0.2 (+1.27%) | 20,534 |
| 2 Dec 2008 | INR | 15.9 | 17.25 | 15.5 | 15.8 | 15.8 | +0.1 (+0.64%) | 18,185 |
| 1 Dec 2008 | INR | 17.3 | 17.4 | 15.6 | 15.7 | 15.7 | -1.6 (-9.25%) | 28,266 |
| 28 Nov 2008 | INR | 19 | 19.5 | 17.3 | 17.3 | 17.3 | -1.9 (-9.90%) | 12,746 |
| 26 Nov 2008 | INR | 20.1 | 20.1 | 18.25 | 19.2 | 19.2 | +0.2 (+1.05%) | 4,330 |
| 25 Nov 2008 | INR | 20 | 20.2 | 18.5 | 19 | 19 | +0.55 (+2.98%) | 7,315 |
| 24 Nov 2008 | INR | 18 | 18.45 | 17.1 | 18.45 | 18.45 | +0.9 (+5.13%) | 3,479 |
| 21 Nov 2008 | INR | 19 | 19.25 | 17.55 | 17.55 | 17.55 | -0.45 (-2.50%) | 31,055 |
| 20 Nov 2008 | INR | 19.1 | 20.05 | 17.65 | 18 | 18 | -2 (-10%) | 8,075 |
| 19 Nov 2008 | INR | 20.1 | 20.65 | 17.9 | 20 | 20 | +1.3 (+6.95%) | 45,663 |
