| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2009 | INR | 20.4 | 21.05 | 19.7 | 19.9 | 19.9 | -0.85 (-4.10%) | 6,913,586 |
| 20 Jan 2009 | INR | 19.9 | 21.45 | 19.3 | 20.75 | 20.75 | +0.6 (+2.98%) | 10,151,842 |
| 19 Jan 2009 | INR | 19.85 | 20.7 | 19.3 | 20.15 | 20.15 | +0.65 (+3.33%) | 6,363,626 |
| 16 Jan 2009 | INR | 19.35 | 19.9 | 19.25 | 19.5 | 19.5 | +0.35 (+1.83%) | 5,367,745 |
| 15 Jan 2009 | INR | 18.5 | 19.5 | 17.6 | 19.15 | 19.15 | +0.4 (+2.13%) | 6,536,915 |
| 14 Jan 2009 | INR | 18.95 | 19.2 | 17.5 | 18.75 | 18.75 | +0.4 (+2.18%) | 7,298,699 |
| 13 Jan 2009 | INR | 18.45 | 19.3 | 17.85 | 18.35 | 18.35 | 0.0 (0.0%) | 8,498,425 |
| 12 Jan 2009 | INR | 19.05 | 19.85 | 18.05 | 18.35 | 18.35 | -1.3 (-6.62%) | 7,464,409 |
| 9 Jan 2009 | INR | 18.5 | 20.2 | 17.6 | 19.65 | 19.65 | +1 (+5.36%) | 9,279,536 |
| 7 Jan 2009 | INR | 23.75 | 23.9 | 17 | 18.65 | 18.65 | -4.6 (-19.78%) | 14,222,622 |
| 6 Jan 2009 | INR | 23.5 | 24.25 | 22.55 | 23.25 | 23.25 | -0.75 (-3.13%) | 7,530,263 |
| 5 Jan 2009 | INR | 24.75 | 25.4 | 23.35 | 24 | 24 | -0.45 (-1.84%) | 9,600,642 |
| 2 Jan 2009 | INR | 24 | 25.8 | 23.7 | 24.45 | 24.45 | +0.85 (+3.60%) | 20,355,049 |
| 1 Jan 2009 | INR | 22.4 | 24 | 22.3 | 23.6 | 23.6 | +1.35 (+6.07%) | 11,379,070 |
| 31 Dec 2008 | INR | 21.6 | 23.05 | 21.45 | 22.25 | 22.25 | +1 (+4.71%) | 22,541,672 |
| 30 Dec 2008 | INR | 21.75 | 21.8 | 20.7 | 21.25 | 21.25 | -0.05 (-0.23%) | 6,989,413 |
| 29 Dec 2008 | INR | 20 | 21.6 | 19.35 | 21.3 | 21.3 | +1.45 (+7.30%) | 6,886,425 |
| 26 Dec 2008 | INR | 21.3 | 21.85 | 19.65 | 19.85 | 19.85 | -1.25 (-5.92%) | 7,295,145 |
| 24 Dec 2008 | INR | 21.85 | 21.85 | 20.25 | 21.1 | 21.1 | -0.75 (-3.43%) | 7,757,881 |
| 23 Dec 2008 | INR | 22.85 | 23.15 | 21.6 | 21.85 | 21.85 | -1 (-4.38%) | 7,025,492 |
| 22 Dec 2008 | INR | 23.45 | 24.2 | 22.55 | 22.85 | 22.85 | -0.25 (-1.08%) | 9,146,945 |
| 19 Dec 2008 | INR | 21.2 | 23.6 | 21.1 | 23.1 | 23.1 | +1.7 (+7.94%) | 20,318,050 |
| 18 Dec 2008 | INR | 19.35 | 21.65 | 19.05 | 21.4 | 21.4 | +2.35 (+12.34%) | 19,551,462 |
| 17 Dec 2008 | INR | 22.6 | 22.65 | 18.85 | 19.05 | 19.05 | -3.1 (-14.00%) | 11,743,106 |
| 16 Dec 2008 | INR | 22.6 | 23.35 | 21.85 | 22.15 | 22.15 | -0.4 (-1.77%) | 10,128,249 |
| 15 Dec 2008 | INR | 21.2 | 22.8 | 20.65 | 22.55 | 22.55 | +2.2 (+10.81%) | 14,619,503 |
| 12 Dec 2008 | INR | 20 | 20.75 | 19.05 | 20.35 | 20.35 | 0.0 (0.0%) | 12,259,060 |
| 11 Dec 2008 | INR | 19.85 | 21.35 | 19.4 | 20.35 | 20.35 | +0.5 (+2.52%) | 21,256,564 |
| 10 Dec 2008 | INR | 18.7 | 20 | 18.55 | 19.85 | 19.85 | +1.4 (+7.59%) | 14,699,405 |
| 8 Dec 2008 | INR | 19.5 | 20.1 | 18.2 | 18.45 | 18.45 | 0.0 (0.0%) | 11,113,501 |
