| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 20.9 | 21.6 | 20.85 | 21.6 | 21.6 | +1.05 (+5.11%) | 55,543 |
| 2 Jan 2009 | INR | 20.6 | 20.75 | 20.35 | 20.55 | 20.55 | -0.2 (-0.96%) | 37,941 |
| 1 Jan 2009 | INR | 20.9 | 21 | 20.65 | 20.75 | 20.75 | -0.2 (-0.95%) | 67,761 |
| 31 Dec 2008 | INR | 20.7 | 21 | 20.6 | 20.95 | 20.95 | +0.25 (+1.21%) | 46,959 |
| 30 Dec 2008 | INR | 20.75 | 20.75 | 20.25 | 20.7 | 20.7 | +0.1 (+0.49%) | 38,158 |
| 29 Dec 2008 | INR | 20.5 | 20.9 | 20.5 | 20.6 | 20.6 | +0.55 (+2.74%) | 88,039 |
| 26 Dec 2008 | INR | 20.85 | 21.25 | 20 | 20.05 | 20.05 | -0.6 (-2.91%) | 13,404 |
| 24 Dec 2008 | INR | 20.8 | 22.2 | 20.65 | 20.65 | 20.65 | -1.05 (-4.84%) | 31,375 |
| 23 Dec 2008 | INR | 23.2 | 23.25 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 39,107 |
| 22 Dec 2008 | INR | 22.45 | 22.85 | 22 | 22.8 | 22.8 | +1 (+4.59%) | 66,186 |
| 19 Dec 2008 | INR | 21.8 | 21.8 | 21.35 | 21.8 | 21.8 | +1 (+4.81%) | 102,990 |
| 18 Dec 2008 | INR | 19.5 | 20.8 | 19.25 | 20.8 | 20.8 | +0.95 (+4.79%) | 50,724 |
| 17 Dec 2008 | INR | 20.5 | 21.15 | 19.3 | 19.85 | 19.85 | -0.35 (-1.73%) | 60,212 |
| 16 Dec 2008 | INR | 19.5 | 20.2 | 19.3 | 20.2 | 20.2 | +0.95 (+4.94%) | 124,034 |
| 15 Dec 2008 | INR | 18.6 | 19.25 | 18.6 | 19.25 | 19.25 | +0.9 (+4.90%) | 48,206 |
| 12 Dec 2008 | INR | 17.45 | 18.35 | 17.45 | 18.35 | 18.35 | +0.85 (+4.86%) | 65,161 |
| 11 Dec 2008 | INR | 17.35 | 17.55 | 16.8 | 17.5 | 17.5 | +0.5 (+2.94%) | 12,827 |
| 10 Dec 2008 | INR | 17 | 17.5 | 17 | 17 | 17 | 0.0 (0.0%) | 14,660 |
| 8 Dec 2008 | INR | 17.05 | 17.5 | 17 | 17 | 17 | 0.0 (0.0%) | 45,300 |
| 5 Dec 2008 | INR | 17.55 | 17.75 | 17 | 17 | 17 | -0.4 (-2.30%) | 11,424 |
| 4 Dec 2008 | INR | 17.2 | 17.95 | 17.1 | 17.4 | 17.4 | +0.3 (+1.75%) | 42,560 |
| 3 Dec 2008 | INR | 16.15 | 17.1 | 15.6 | 17.1 | 17.1 | +0.7 (+4.27%) | 27,477 |
| 2 Dec 2008 | INR | 16.2 | 16.45 | 16 | 16.4 | 16.4 | +0.1 (+0.61%) | 8,689 |
| 1 Dec 2008 | INR | 16 | 16.6 | 16 | 16.3 | 16.3 | +0.2 (+1.24%) | 4,978 |
| 28 Nov 2008 | INR | 16.35 | 16.35 | 15.55 | 16.1 | 16.1 | +0.1 (+0.63%) | 6,224 |
| 26 Nov 2008 | INR | 16.6 | 16.6 | 15.7 | 16 | 16 | -0.35 (-2.14%) | 16,409 |
| 25 Nov 2008 | INR | 16.25 | 16.55 | 16 | 16.35 | 16.35 | +0.2 (+1.24%) | 12,302 |
| 24 Nov 2008 | INR | 15.5 | 16.4 | 15.5 | 16.15 | 16.15 | 0.0 (0.0%) | 5,005 |
| 21 Nov 2008 | INR | 15.8 | 16.25 | 15.8 | 16.15 | 16.15 | +0.25 (+1.57%) | 33,836 |
| 20 Nov 2008 | INR | 15.9 | 16.05 | 15.5 | 15.9 | 15.9 | -0.4 (-2.45%) | 40,202 |
