| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 24 | 25.45 | 23.5 | 24.1 | 24.1 | +0.25 (+1.05%) | 7,740 |
| 2 Jan 2009 | INR | 23.35 | 24 | 22.6 | 23.85 | 23.85 | +1.35 (+6%) | 11,562 |
| 1 Jan 2009 | INR | 22.4 | 23.8 | 21 | 22.5 | 22.5 | +1.4 (+6.64%) | 8,312 |
| 31 Dec 2008 | INR | 21.5 | 22.45 | 21.05 | 21.1 | 21.1 | +0.1 (+0.48%) | 4,268 |
| 30 Dec 2008 | INR | 20.55 | 21.5 | 20.55 | 21 | 21 | +0.9 (+4.48%) | 720 |
| 29 Dec 2008 | INR | 21 | 21 | 19.7 | 20.1 | 20.1 | -1.5 (-6.94%) | 2,026 |
| 26 Dec 2008 | INR | 24.5 | 24.5 | 21.55 | 21.6 | 21.6 | -0.95 (-4.21%) | 3,304 |
| 24 Dec 2008 | INR | 22.45 | 22.8 | 21.6 | 22.55 | 22.55 | -2.3 (-9.26%) | 470 |
| 23 Dec 2008 | INR | 22.3 | 24.95 | 22.2 | 24.85 | 24.85 | +1.1 (+4.63%) | 2,080 |
| 22 Dec 2008 | INR | 24.5 | 26.8 | 23.75 | 23.75 | 23.75 | -1.45 (-5.75%) | 7,361 |
| 19 Dec 2008 | INR | 25.9 | 25.9 | 23.55 | 25.2 | 25.2 | +1.55 (+6.55%) | 6,008 |
| 18 Dec 2008 | INR | 23.15 | 24.85 | 23.15 | 23.65 | 23.65 | -1.65 (-6.52%) | 6,550 |
| 17 Dec 2008 | INR | 23.9 | 26.9 | 22 | 25.3 | 25.3 | +2.3 (+10.00%) | 19,461 |
| 16 Dec 2008 | INR | 24 | 24 | 22 | 23 | 23 | +1.1 (+5.02%) | 6,160 |
| 15 Dec 2008 | INR | 22.8 | 23.5 | 21.85 | 21.9 | 21.9 | +0.4 (+1.86%) | 13,838 |
| 12 Dec 2008 | INR | 20 | 21.85 | 20 | 21.5 | 21.5 | +0.5 (+2.38%) | 4,583 |
| 11 Dec 2008 | INR | 19 | 22 | 19 | 21 | 21 | +0.5 (+2.44%) | 2,479 |
| 10 Dec 2008 | INR | 19.1 | 20.5 | 19.1 | 20.5 | 20.5 | +0.55 (+2.76%) | 1,116 |
| 8 Dec 2008 | INR | 20 | 21.5 | 19.5 | 19.95 | 19.95 | +0.7 (+3.64%) | 2,241 |
| 5 Dec 2008 | INR | 18 | 21.9 | 18 | 19.25 | 19.25 | +1 (+5.48%) | 11,815 |
| 4 Dec 2008 | INR | 17 | 18.7 | 16.25 | 18.25 | 18.25 | +0.3 (+1.67%) | 1,187 |
| 3 Dec 2008 | INR | 16 | 18.5 | 16 | 17.95 | 17.95 | +0.45 (+2.57%) | 498 |
| 2 Dec 2008 | INR | 18 | 18 | 15.1 | 17.5 | 17.5 | +1.45 (+9.03%) | 4,828 |
| 1 Dec 2008 | INR | 17 | 18.9 | 15 | 16.05 | 16.05 | -0.5 (-3.02%) | 1,543 |
| 28 Nov 2008 | INR | 18 | 19 | 16 | 16.55 | 16.55 | -0.1 (-0.60%) | 1,270 |
| 26 Nov 2008 | INR | 17 | 17.9 | 16.5 | 16.65 | 16.65 | -0.7 (-4.03%) | 2,058 |
| 25 Nov 2008 | INR | 18.5 | 18.95 | 17.25 | 17.35 | 17.35 | -0.9 (-4.93%) | 1,268 |
| 24 Nov 2008 | INR | 17.55 | 18.4 | 16.65 | 18.25 | 18.25 | +0.25 (+1.39%) | 4,148 |
| 21 Nov 2008 | INR | 17.5 | 18 | 17 | 18 | 18 | 0.0 (0.0%) | 3,392 |
| 20 Nov 2008 | INR | 21 | 21 | 16.7 | 18 | 18 | -1.4 (-7.22%) | 2,867 |
