| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2009 | INR | 19 | 19 | 18.1 | 18.25 | 18.25 | +0.15 (+0.83%) | 22,409 |
| 1 Jan 2009 | INR | 17.7 | 18.1 | 17.5 | 18.1 | 18.1 | +0.86 (+4.99%) | 3,050 |
| 31 Dec 2008 | INR | 17.4 | 17.9 | 17 | 17.24 | 17.24 | +0.02 (+0.12%) | 5,302 |
| 30 Dec 2008 | INR | 17.9 | 17.95 | 16.85 | 17.22 | 17.22 | +0.12 (+0.70%) | 3,965 |
| 29 Dec 2008 | INR | 16.23 | 17.5 | 16.23 | 17.1 | 17.1 | +0.15 (+0.88%) | 2,384 |
| 26 Dec 2008 | INR | 18.28 | 18.28 | 16.64 | 16.95 | 16.95 | -0.55 (-3.14%) | 5,889 |
| 24 Dec 2008 | INR | 18 | 18.34 | 17.5 | 17.5 | 17.5 | -0.79 (-4.32%) | 2,409 |
| 23 Dec 2008 | INR | 18.31 | 18.63 | 18.01 | 18.29 | 18.29 | -0.56 (-2.97%) | 1,421 |
| 22 Dec 2008 | INR | 18 | 19 | 18 | 18.85 | 18.85 | +0.31 (+1.67%) | 6,951 |
| 19 Dec 2008 | INR | 17.2 | 18.59 | 17.2 | 18.54 | 18.54 | +0.82 (+4.63%) | 2,564 |
| 18 Dec 2008 | INR | 18.9 | 18.9 | 17.4 | 17.72 | 17.72 | -1.23 (-6.49%) | 4,567 |
| 17 Dec 2008 | INR | 19.56 | 19.56 | 18 | 18.95 | 18.95 | +0.32 (+1.72%) | 8,656 |
| 16 Dec 2008 | INR | 18.63 | 18.63 | 18.6 | 18.63 | 18.63 | +0.88 (+4.96%) | 1,802 |
| 15 Dec 2008 | INR | 17.75 | 17.94 | 17.65 | 17.75 | 17.75 | +0.35 (+2.01%) | 1,680 |
| 12 Dec 2008 | INR | 16.65 | 17.4 | 16.32 | 17.4 | 17.4 | +0.77 (+4.63%) | 10,027 |
| 11 Dec 2008 | INR | 16.99 | 17 | 16.4 | 16.63 | 16.63 | -0.01 (-0.06%) | 13,338 |
| 10 Dec 2008 | INR | 16.78 | 16.78 | 15.6 | 16.64 | 16.64 | +0.74 (+4.65%) | 3,419 |
| 8 Dec 2008 | INR | 16.17 | 16.17 | 15.73 | 15.9 | 15.9 | +0.5 (+3.25%) | 3,288 |
| 5 Dec 2008 | INR | 16.12 | 16.12 | 15.2 | 15.4 | 15.4 | -0.15 (-0.96%) | 4,806 |
| 4 Dec 2008 | INR | 15.88 | 15.9 | 15 | 15.55 | 15.55 | -0.12 (-0.77%) | 6,607 |
| 3 Dec 2008 | INR | 15.6 | 15.67 | 15.05 | 15.67 | 15.67 | +0.77 (+5.17%) | 6,502 |
| 2 Dec 2008 | INR | 15.5 | 15.5 | 14.55 | 14.9 | 14.9 | -0.35 (-2.30%) | 19,886 |
| 1 Dec 2008 | INR | 15.3 | 15.35 | 15.25 | 15.25 | 15.25 | +0.6 (+4.10%) | 2,469 |
| 28 Nov 2008 | INR | 15.05 | 15.35 | 14.5 | 14.65 | 14.65 | -0.5 (-3.30%) | 3,543 |
| 26 Nov 2008 | INR | 15.5 | 15.5 | 15 | 15.15 | 15.15 | -0.15 (-0.98%) | 2,378 |
| 25 Nov 2008 | INR | 15.5 | 15.65 | 14.65 | 15.3 | 15.3 | +0.35 (+2.34%) | 4,739 |
| 24 Nov 2008 | INR | 15 | 15.45 | 14.75 | 14.95 | 14.95 | -0.05 (-0.33%) | 10,899 |
| 21 Nov 2008 | INR | 15.7 | 15.75 | 14.75 | 15 | 15 | -0.5 (-3.23%) | 8,848 |
| 20 Nov 2008 | INR | 16.5 | 16.5 | 15.45 | 15.5 | 15.5 | -0.75 (-4.62%) | 6,393 |
| 19 Nov 2008 | INR | 17.6 | 17.6 | 16.25 | 16.25 | 16.25 | -0.8 (-4.69%) | 4,601 |
