| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 21.3 | 23.7 | 21.1 | 22.45 | 22.45 | +1.75 (+8.45%) | 129,438 |
| 2 Jan 2009 | INR | 19 | 22.2 | 19 | 20.7 | 20.7 | +1.7 (+8.95%) | 110,029 |
| 1 Jan 2009 | INR | 19.5 | 19.5 | 18.4 | 19 | 19 | +0.5 (+2.70%) | 29,191 |
| 31 Dec 2008 | INR | 18.55 | 19.65 | 18 | 18.5 | 18.5 | -0.15 (-0.80%) | 13,592 |
| 30 Dec 2008 | INR | 18 | 18.75 | 18 | 18.65 | 18.65 | +0.3 (+1.63%) | 14,092 |
| 29 Dec 2008 | INR | 19 | 19.1 | 18 | 18.35 | 18.35 | -0.65 (-3.42%) | 7,372 |
| 26 Dec 2008 | INR | 19.25 | 19.4 | 18.9 | 19 | 19 | +0.45 (+2.43%) | 3,475 |
| 24 Dec 2008 | INR | 19.45 | 20.2 | 18 | 18.55 | 18.55 | -1.45 (-7.25%) | 14,534 |
| 23 Dec 2008 | INR | 21.7 | 21.7 | 20 | 20 | 20 | -1 (-4.76%) | 6,556 |
| 22 Dec 2008 | INR | 21 | 21.5 | 20.45 | 21 | 21 | +0.1 (+0.48%) | 9,140 |
| 19 Dec 2008 | INR | 21.35 | 22 | 20.2 | 20.9 | 20.9 | -0.5 (-2.34%) | 8,286 |
| 18 Dec 2008 | INR | 22.75 | 23.1 | 20.5 | 21.4 | 21.4 | -0.85 (-3.82%) | 31,816 |
| 17 Dec 2008 | INR | 22.45 | 22.95 | 21.8 | 22.25 | 22.25 | +0.15 (+0.68%) | 27,001 |
| 16 Dec 2008 | INR | 21.35 | 22.6 | 21.35 | 22.1 | 22.1 | +0.45 (+2.08%) | 5,690 |
| 15 Dec 2008 | INR | 21 | 22.2 | 20.65 | 21.65 | 21.65 | +1.15 (+5.61%) | 9,965 |
| 12 Dec 2008 | INR | 19.05 | 20.75 | 19.05 | 20.5 | 20.5 | +0.6 (+3.02%) | 7,680 |
| 11 Dec 2008 | INR | 20.25 | 20.25 | 18.85 | 19.9 | 19.9 | +0.6 (+3.11%) | 4,940 |
| 10 Dec 2008 | INR | 19.25 | 19.5 | 18.85 | 19.3 | 19.3 | +0.45 (+2.39%) | 10,300 |
| 8 Dec 2008 | INR | 18.6 | 19.7 | 18.6 | 18.85 | 18.85 | -0.35 (-1.82%) | 4,911 |
| 5 Dec 2008 | INR | 18.65 | 19.4 | 18.45 | 19.2 | 19.2 | +0.15 (+0.79%) | 7,573 |
| 4 Dec 2008 | INR | 18 | 19.1 | 18 | 19.05 | 19.05 | +0.55 (+2.97%) | 4,498 |
| 3 Dec 2008 | INR | 17.95 | 19 | 17.1 | 18.5 | 18.5 | +0.5 (+2.78%) | 9,517 |
| 2 Dec 2008 | INR | 18.45 | 18.45 | 17.45 | 18 | 18 | -0.25 (-1.37%) | 11,566 |
| 1 Dec 2008 | INR | 17.75 | 18.95 | 17.75 | 18.25 | 18.25 | +0.15 (+0.83%) | 8,872 |
| 28 Nov 2008 | INR | 18 | 18.5 | 17.2 | 18.1 | 18.1 | +0.25 (+1.40%) | 4,339 |
| 26 Nov 2008 | INR | 18.45 | 18.5 | 17.45 | 17.85 | 17.85 | +0.05 (+0.28%) | 9,358 |
| 25 Nov 2008 | INR | 18 | 18.35 | 17.7 | 17.8 | 17.8 | +0.15 (+0.85%) | 4,472 |
| 24 Nov 2008 | INR | 19.45 | 20.15 | 17.45 | 17.65 | 17.65 | -1.1 (-5.87%) | 26,019 |
| 21 Nov 2008 | INR | 21 | 21 | 18.65 | 18.75 | 18.75 | -1.15 (-5.78%) | 9,042 |
| 20 Nov 2008 | INR | 20 | 21.9 | 19.8 | 19.9 | 19.9 | -1.85 (-8.51%) | 11,516 |
