| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 25 | 26.15 | 24.6 | 26.15 | 26.15 | +1.2 (+4.81%) | 18,549 |
| 2 Jan 2009 | INR | 24.75 | 24.95 | 24.45 | 24.95 | 24.95 | +1.15 (+4.83%) | 25,159 |
| 1 Jan 2009 | INR | 23.55 | 23.8 | 22.2 | 23.8 | 23.8 | +1.1 (+4.85%) | 22,732 |
| 31 Dec 2008 | INR | 22.65 | 22.7 | 22.4 | 22.7 | 22.7 | +1 (+4.61%) | 29,869 |
| 30 Dec 2008 | INR | 21.45 | 21.7 | 21.05 | 21.7 | 21.7 | +1.25 (+6.11%) | 34,630 |
| 29 Dec 2008 | INR | 20.2 | 20.85 | 19.05 | 20.45 | 20.45 | +0.5 (+2.51%) | 41,475 |
| 26 Dec 2008 | INR | 19 | 19.95 | 19 | 19.95 | 19.95 | +0.95 (+5%) | 77,813 |
| 24 Dec 2008 | INR | 18.2 | 19 | 18.15 | 19 | 19 | +0.85 (+4.68%) | 18,205 |
| 23 Dec 2008 | INR | 17 | 18.15 | 17 | 18.15 | 18.15 | +0.85 (+4.91%) | 73,750 |
| 22 Dec 2008 | INR | 16.5 | 17.3 | 16.5 | 17.3 | 17.3 | +0.8 (+4.85%) | 92,915 |
| 19 Dec 2008 | INR | 15.85 | 16.65 | 15.65 | 16.5 | 16.5 | +0.25 (+1.54%) | 117,647 |
| 18 Dec 2008 | INR | 16.35 | 16.4 | 15.5 | 16.25 | 16.25 | +0.65 (+4.17%) | 8,282 |
| 17 Dec 2008 | INR | 16.95 | 16.95 | 15.6 | 15.6 | 15.6 | -0.75 (-4.59%) | 11,877 |
| 16 Dec 2008 | INR | 16.8 | 16.9 | 16.3 | 16.35 | 16.35 | +0.2 (+1.24%) | 38,477 |
| 15 Dec 2008 | INR | 16.3 | 16.9 | 15.95 | 16.15 | 16.15 | -0.15 (-0.92%) | 13,794 |
| 12 Dec 2008 | INR | 16.3 | 16.5 | 15.5 | 16.3 | 16.3 | -0.05 (-0.31%) | 30,403 |
| 11 Dec 2008 | INR | 16.2 | 16.8 | 16.05 | 16.35 | 16.35 | +0.5 (+3.15%) | 95,444 |
| 10 Dec 2008 | INR | 16.7 | 16.85 | 15.75 | 15.85 | 15.85 | -0.7 (-4.23%) | 4,573 |
| 8 Dec 2008 | INR | 16.05 | 16.75 | 15.8 | 16.55 | 16.55 | -0.25 (-1.49%) | 1,883 |
| 5 Dec 2008 | INR | 16.8 | 16.8 | 16.05 | 16.8 | 16.8 | -0.05 (-0.30%) | 4,343 |
| 4 Dec 2008 | INR | 16.9 | 17.65 | 16.25 | 16.85 | 16.85 | -0.15 (-0.88%) | 11,830 |
| 3 Dec 2008 | INR | 16.3 | 17.55 | 16.3 | 17 | 17 | 0.0 (0.0%) | 4,835 |
| 2 Dec 2008 | INR | 16.25 | 17.6 | 16.25 | 17 | 17 | -0.1 (-0.58%) | 17,195 |
| 1 Dec 2008 | INR | 17.5 | 17.65 | 17.1 | 17.1 | 17.1 | +0.15 (+0.88%) | 7,005 |
| 28 Nov 2008 | INR | 17.05 | 18.15 | 16.75 | 16.95 | 16.95 | -0.5 (-2.87%) | 2,939 |
| 26 Nov 2008 | INR | 17.3 | 17.75 | 16.4 | 17.45 | 17.45 | +0.35 (+2.05%) | 15,917 |
| 25 Nov 2008 | INR | 17.2 | 17.3 | 16.25 | 17.1 | 17.1 | +0.15 (+0.88%) | 21,645 |
| 24 Nov 2008 | INR | 16.25 | 17.2 | 16.2 | 16.95 | 16.95 | -0.15 (-0.88%) | 3,646 |
| 21 Nov 2008 | INR | 16.3 | 17.2 | 16.25 | 17.1 | 17.1 | 0.0 (0.0%) | 22,412 |
| 20 Nov 2008 | INR | 17.2 | 17.7 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 35,152 |
