| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 14.5 | 15.45 | 14.16 | 14.67 | 14.67 | +0.53 (+3.75%) | 4,399,380 |
| 5 Jan 2009 | INR | 14.9 | 16.55 | 13.9 | 14.14 | 14.14 | -0.03 (-0.21%) | 1,411,568 |
| 2 Jan 2009 | INR | 14.4 | 15 | 14 | 14.17 | 14.17 | -0.26 (-1.80%) | 2,346,620 |
| 1 Jan 2009 | INR | 13.24 | 14.57 | 13.01 | 14.43 | 14.43 | +1.5 (+11.60%) | 2,778,198 |
| 31 Dec 2008 | INR | 13.4 | 13.53 | 12.78 | 12.93 | 12.93 | +0.09 (+0.70%) | 888,899 |
| 30 Dec 2008 | INR | 12.48 | 13.23 | 12.25 | 12.84 | 12.84 | +0.62 (+5.07%) | 1,242,211 |
| 29 Dec 2008 | INR | 12.3 | 12.4 | 11.6 | 12.22 | 12.22 | +0.28 (+2.35%) | 251,800 |
| 26 Dec 2008 | INR | 12.8 | 12.9 | 11.85 | 11.94 | 11.94 | -0.53 (-4.25%) | 380,028 |
| 24 Dec 2008 | INR | 13 | 13 | 12.4 | 12.47 | 12.47 | -0.34 (-2.65%) | 344,462 |
| 23 Dec 2008 | INR | 13.5 | 13.85 | 12.77 | 12.81 | 12.81 | -0.43 (-3.25%) | 1,217,409 |
| 22 Dec 2008 | INR | 13.15 | 14.25 | 13.06 | 13.24 | 13.24 | +0.22 (+1.69%) | 1,760,894 |
| 19 Dec 2008 | INR | 13 | 13.49 | 12.85 | 13.02 | 13.02 | +0.01 (+0.08%) | 678,883 |
| 18 Dec 2008 | INR | 12.7 | 13.2 | 12.55 | 13.01 | 13.01 | +0.38 (+3.01%) | 443,802 |
| 17 Dec 2008 | INR | 14.78 | 14.78 | 12.5 | 12.63 | 12.63 | -1.44 (-10.23%) | 1,025,189 |
| 16 Dec 2008 | INR | 14.35 | 14.9 | 13.75 | 14.07 | 14.07 | -0.22 (-1.54%) | 2,043,346 |
| 15 Dec 2008 | INR | 13.45 | 14.6 | 13.26 | 14.29 | 14.29 | +1.12 (+8.50%) | 1,934,923 |
| 12 Dec 2008 | INR | 12.2 | 13.4 | 11.95 | 13.17 | 13.17 | +0.77 (+6.21%) | 819,993 |
| 11 Dec 2008 | INR | 12.45 | 12.9 | 12 | 12.4 | 12.4 | +0.13 (+1.06%) | 438,590 |
| 10 Dec 2008 | INR | 11.85 | 12.5 | 11.5 | 12.27 | 12.27 | +0.69 (+5.96%) | 226,679 |
| 8 Dec 2008 | INR | 12 | 12.39 | 11.41 | 11.58 | 11.58 | +0.06 (+0.52%) | 157,218 |
| 5 Dec 2008 | INR | 11.75 | 12.4 | 11.45 | 11.52 | 11.52 | -0.13 (-1.12%) | 328,344 |
| 4 Dec 2008 | INR | 11.2 | 11.8 | 11.11 | 11.65 | 11.65 | +0.57 (+5.14%) | 364,165 |
| 3 Dec 2008 | INR | 11.15 | 11.6 | 10.9 | 11.08 | 11.08 | +0.1 (+0.91%) | 274,458 |
| 2 Dec 2008 | INR | 10.65 | 11.1 | 10.6 | 10.98 | 10.98 | -0.15 (-1.35%) | 152,235 |
| 1 Dec 2008 | INR | 11.45 | 11.9 | 10.9 | 11.13 | 11.13 | +0.08 (+0.72%) | 288,932 |
| 28 Nov 2008 | INR | 11.75 | 11.75 | 10.7 | 11.05 | 11.05 | -0.7 (-5.96%) | 262,588 |
| 26 Nov 2008 | INR | 11.95 | 12 | 11.3 | 11.75 | 11.75 | -0.1 (-0.84%) | 338,520 |
| 25 Nov 2008 | INR | 13.5 | 13.8 | 11.5 | 11.85 | 11.85 | -1.05 (-8.14%) | 903,150 |
| 24 Nov 2008 | INR | 12.35 | 14.2 | 12.05 | 12.9 | 12.9 | +0.6 (+4.88%) | 1,769,138 |
| 21 Nov 2008 | INR | 12 | 12.7 | 11.55 | 12.3 | 12.3 | +0.5 (+4.24%) | 298,526 |
