| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 23.2 | 23.3 | 22.25 | 22.4 | 22.4 | -0.4 (-1.75%) | 2,235,864 |
| 5 Jan 2009 | INR | 22.6 | 23 | 22.15 | 22.8 | 22.8 | +0.6 (+2.70%) | 3,013,132 |
| 2 Jan 2009 | INR | 22.65 | 22.65 | 22.1 | 22.2 | 22.2 | -0.1 (-0.45%) | 1,663,568 |
| 1 Jan 2009 | INR | 22 | 22.5 | 21.55 | 22.3 | 22.3 | +0.55 (+2.53%) | 2,535,866 |
| 31 Dec 2008 | INR | 20.95 | 21.95 | 20.95 | 21.75 | 21.75 | +0.8 (+3.82%) | 1,627,643 |
| 30 Dec 2008 | INR | 21 | 21.1 | 20.7 | 20.95 | 20.95 | +0.1 (+0.48%) | 644,115 |
| 29 Dec 2008 | INR | 20 | 20.95 | 20 | 20.85 | 20.85 | +0.4 (+1.96%) | 1,369,711 |
| 26 Dec 2008 | INR | 20.75 | 21 | 19.65 | 20.45 | 20.45 | -0.25 (-1.21%) | 3,350,646 |
| 24 Dec 2008 | INR | 20.1 | 21.1 | 20.1 | 20.7 | 20.7 | +0.45 (+2.22%) | 1,942,134 |
| 23 Dec 2008 | INR | 20.15 | 20.5 | 20.1 | 20.25 | 20.25 | -0.2 (-0.98%) | 542,527 |
| 22 Dec 2008 | INR | 20.7 | 20.8 | 20.2 | 20.45 | 20.45 | 0.0 (0.0%) | 1,250,376 |
| 19 Dec 2008 | INR | 20.1 | 20.6 | 20.1 | 20.45 | 20.45 | +0.15 (+0.74%) | 833,553 |
| 18 Dec 2008 | INR | 20.1 | 20.4 | 20 | 20.3 | 20.3 | +0.2 (+1.00%) | 886,807 |
| 17 Dec 2008 | INR | 20.75 | 20.75 | 20.05 | 20.1 | 20.1 | -0.35 (-1.71%) | 811,758 |
| 16 Dec 2008 | INR | 20.5 | 20.75 | 20.2 | 20.45 | 20.45 | +0.05 (+0.25%) | 733,638 |
| 15 Dec 2008 | INR | 20.2 | 20.55 | 20 | 20.4 | 20.4 | +0.25 (+1.24%) | 1,392,192 |
| 12 Dec 2008 | INR | 19.55 | 20.3 | 19.5 | 20.15 | 20.15 | +0.4 (+2.03%) | 835,431 |
| 11 Dec 2008 | INR | 20.35 | 20.5 | 19.7 | 19.75 | 19.75 | -0.6 (-2.95%) | 2,474,781 |
| 10 Dec 2008 | INR | 20.45 | 20.5 | 20.2 | 20.35 | 20.35 | +0.1 (+0.49%) | 717,192 |
| 8 Dec 2008 | INR | 20.6 | 20.6 | 20 | 20.25 | 20.25 | +0.1 (+0.50%) | 1,067,071 |
| 5 Dec 2008 | INR | 19.9 | 20.35 | 19.7 | 20.15 | 20.15 | +0.4 (+2.03%) | 1,807,006 |
| 4 Dec 2008 | INR | 19.6 | 19.8 | 19.45 | 19.75 | 19.75 | +0.25 (+1.28%) | 719,829 |
| 3 Dec 2008 | INR | 19.9 | 19.9 | 19.45 | 19.5 | 19.5 | -0.05 (-0.26%) | 1,302,651 |
| 2 Dec 2008 | INR | 19.5 | 19.65 | 19.3 | 19.55 | 19.55 | -0.1 (-0.51%) | 922,795 |
| 1 Dec 2008 | INR | 19.7 | 19.95 | 19.4 | 19.65 | 19.65 | +0.04 (+0.20%) | 963,469 |
| 28 Nov 2008 | INR | 19.21 | 19.8 | 19.21 | 19.61 | 19.61 | -0.13 (-0.66%) | 863,730 |
| 26 Nov 2008 | INR | 19.75 | 19.85 | 19.47 | 19.74 | 19.74 | +0.13 (+0.66%) | 761,692 |
| 25 Nov 2008 | INR | 20.2 | 20.3 | 19.56 | 19.61 | 19.61 | -0.19 (-0.96%) | 982,123 |
| 24 Nov 2008 | INR | 20 | 20.1 | 19.55 | 19.8 | 19.8 | -0.03 (-0.15%) | 1,273,485 |
| 21 Nov 2008 | INR | 19.6 | 20.1 | 19.25 | 19.83 | 19.83 | +0.13 (+0.66%) | 1,959,421 |
