| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2009 | INR | 15.85 | 17.4 | 14.6 | 16.5 | 16.5 | +1.05 (+6.80%) | 339,050 |
| 20 Jan 2009 | INR | 16.45 | 16.45 | 14.3 | 15.45 | 15.45 | -0.5 (-3.13%) | 265,600 |
| 19 Jan 2009 | INR | 17 | 17 | 15.5 | 15.95 | 15.95 | +0.1 (+0.63%) | 235,130 |
| 16 Jan 2009 | INR | 16.8 | 17.75 | 15.5 | 15.85 | 15.85 | +0.05 (+0.32%) | 616,420 |
| 15 Jan 2009 | INR | 17 | 18.75 | 15.1 | 15.8 | 15.8 | -1.25 (-7.33%) | 469,010 |
| 14 Jan 2009 | INR | 17.35 | 18 | 15.8 | 17.05 | 17.05 | +0.65 (+3.96%) | 538,360 |
| 13 Jan 2009 | INR | 19.45 | 19.45 | 15.8 | 16.4 | 16.4 | -1.3 (-7.34%) | 360,700 |
| 12 Jan 2009 | INR | 19.9 | 19.95 | 16.55 | 17.7 | 17.7 | -0.35 (-1.94%) | 202,630 |
| 9 Jan 2009 | INR | 20 | 20.9 | 16.55 | 18.05 | 18.05 | -1.6 (-8.14%) | 516,980 |
| 8 Jan 2009 | INR | 0 | 0 | 0 | 19.65 | 19.65 | 0.0 (0.0%) | 0 |
| 7 Jan 2009 | INR | 26.65 | 26.65 | 19.65 | 19.65 | 19.65 | -5.35 (-21.40%) | 845,300 |
| 6 Jan 2009 | INR | 26.4 | 28 | 23.25 | 25 | 25 | -2.2 (-8.09%) | 995,370 |
| 5 Jan 2009 | INR | 28.5 | 28.7 | 26.3 | 27.2 | 27.2 | -0.6 (-2.16%) | 374,820 |
| 2 Jan 2009 | INR | 28.45 | 28.9 | 26.25 | 27.8 | 27.8 | +0.35 (+1.28%) | 667,670 |
| 1 Jan 2009 | INR | 26.5 | 28.5 | 26 | 27.45 | 27.45 | +1.62 (+6.27%) | 603,990 |
| 31 Dec 2008 | INR | 27.7 | 27.7 | 25.35 | 25.83 | 25.83 | -1.93 (-6.95%) | 1,173,010 |
| 30 Dec 2008 | INR | 26 | 29.9 | 25.25 | 27.76 | 27.76 | +2.26 (+8.86%) | 1,740,810 |
| 29 Dec 2008 | INR | 22.1 | 26.35 | 22.1 | 25.5 | 25.5 | +1.77 (+7.46%) | 759,650 |
| 26 Dec 2008 | INR | 21.15 | 25.95 | 19.25 | 23.73 | 23.73 | -0.05 (-0.21%) | 519,880 |
| 25 Dec 2008 | INR | 0 | 0 | 0 | 23.78 | 23.78 | 0.0 (0.0%) | 0 |
| 24 Dec 2008 | INR | 25.95 | 25.95 | 23.05 | 23.78 | 23.78 | -0.17 (-0.71%) | 298,490 |
| 23 Dec 2008 | INR | 26.8 | 26.8 | 23.5 | 23.95 | 23.95 | -1.3 (-5.15%) | 920,640 |
| 22 Dec 2008 | INR | 27.9 | 28.45 | 24.25 | 25.25 | 25.25 | -0.64 (-2.47%) | 1,491,810 |
| 19 Dec 2008 | INR | 21.7 | 26.35 | 21.65 | 25.89 | 25.89 | +3.93 (+17.90%) | 1,585,300 |
| 18 Dec 2008 | INR | 24 | 24 | 20.5 | 21.96 | 21.96 | -2.09 (-8.69%) | 725,140 |
| 17 Dec 2008 | INR | 31.85 | 31.85 | 22.8 | 24.05 | 24.05 | -4.44 (-15.58%) | 1,266,420 |
| 16 Dec 2008 | INR | 34.9 | 34.9 | 28.01 | 28.49 | 28.49 | -2.35 (-7.62%) | 1,265,310 |
| 15 Dec 2008 | INR | 25.59 | 35 | 25.59 | 30.84 | 30.84 | -1.14 (-3.56%) | 1,402,370 |
| 12 Dec 2008 | INR | 26.9 | 33 | 26.9 | 31.98 | 31.98 | +3.73 (+13.20%) | 837,880 |
| 11 Dec 2008 | INR | 29.5 | 29.5 | 25.25 | 28.25 | 28.25 | +2.24 (+8.61%) | 507,010 |
