| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 35.4 | 35.45 | 33 | 35 | 35 | +1.15 (+3.40%) | 92,037 |
| 2 Jan 2009 | INR | 34.15 | 34.15 | 32 | 33.85 | 33.85 | +1.3 (+3.99%) | 81,021 |
| 1 Jan 2009 | INR | 31.75 | 32.7 | 30.8 | 32.55 | 32.55 | +1.4 (+4.49%) | 46,783 |
| 31 Dec 2008 | INR | 32.25 | 32.25 | 30.6 | 31.15 | 31.15 | +0.4 (+1.30%) | 121,744 |
| 30 Dec 2008 | INR | 27.85 | 30.75 | 27.85 | 30.75 | 30.75 | +1.45 (+4.95%) | 102,333 |
| 29 Dec 2008 | INR | 29.3 | 29.3 | 29.3 | 29.3 | 29.3 | -1.5 (-4.87%) | 5,924 |
| 26 Dec 2008 | INR | 31 | 31.3 | 30.8 | 30.8 | 30.8 | -1.6 (-4.94%) | 35,562 |
| 24 Dec 2008 | INR | 32.35 | 34 | 32.35 | 32.4 | 32.4 | -1.6 (-4.71%) | 108,238 |
| 23 Dec 2008 | INR | 36.5 | 36.5 | 33.1 | 34 | 34 | -0.8 (-2.30%) | 258,568 |
| 22 Dec 2008 | INR | 34.8 | 34.8 | 34 | 34.8 | 34.8 | +1.65 (+4.98%) | 26,292 |
| 19 Dec 2008 | INR | 33.1 | 33.15 | 32 | 33.15 | 33.15 | +1.55 (+4.91%) | 56,814 |
| 18 Dec 2008 | INR | 31.6 | 31.6 | 30 | 31.6 | 31.6 | +1.5 (+4.98%) | 216,879 |
| 17 Dec 2008 | INR | 30 | 30.1 | 29.5 | 30.1 | 30.1 | +1.4 (+4.88%) | 55,216 |
| 16 Dec 2008 | INR | 28.7 | 28.7 | 27.1 | 28.7 | 28.7 | +1.35 (+4.94%) | 106,245 |
| 15 Dec 2008 | INR | 27.35 | 27.35 | 26.65 | 27.35 | 27.35 | +1.3 (+4.99%) | 114,062 |
| 12 Dec 2008 | INR | 25.3 | 26.05 | 24.4 | 26.05 | 26.05 | +1.2 (+4.83%) | 79,638 |
| 11 Dec 2008 | INR | 24.85 | 24.85 | 22.6 | 24.85 | 24.85 | +1.15 (+4.85%) | 123,915 |
| 10 Dec 2008 | INR | 25.6 | 25.6 | 23.2 | 23.7 | 23.7 | -0.7 (-2.87%) | 757,364 |
| 8 Dec 2008 | INR | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | +1.15 (+4.95%) | 12,239 |
| 5 Dec 2008 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | +1.1 (+4.97%) | 22,870 |
| 4 Dec 2008 | INR | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | +1.05 (+4.98%) | 22,478 |
| 3 Dec 2008 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | +1 (+4.98%) | 26,300 |
| 2 Dec 2008 | INR | 19.6 | 20.1 | 18.55 | 20.1 | 20.1 | +0.95 (+4.96%) | 94,738 |
| 1 Dec 2008 | INR | 17.55 | 19.35 | 17.55 | 19.15 | 19.15 | +0.7 (+3.79%) | 470,236 |
| 28 Nov 2008 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.95 (-4.90%) | 16,248 |
| 26 Nov 2008 | INR | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | -1 (-4.90%) | 20,166 |
| 25 Nov 2008 | INR | 20.4 | 22.5 | 20.4 | 20.4 | 20.4 | -1.05 (-4.90%) | 746,667 |
| 24 Nov 2008 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.1 (-4.88%) | 6,354 |
| 21 Nov 2008 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.15 (-4.85%) | 10,686 |
| 20 Nov 2008 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | -1.2 (-4.82%) | 2,240 |
