| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 23 | 24.1 | 22.85 | 23.75 | 23.75 | +0.65 (+2.81%) | 735,373 |
| 5 Jan 2009 | INR | 22.6 | 23.6 | 22.6 | 23.1 | 23.1 | +0.5 (+2.21%) | 511,120 |
| 2 Jan 2009 | INR | 23.3 | 23.3 | 22.35 | 22.6 | 22.6 | +0.4 (+1.80%) | 916,513 |
| 1 Jan 2009 | INR | 21.6 | 22.2 | 21.25 | 22.2 | 22.2 | +1.05 (+4.96%) | 492,016 |
| 31 Dec 2008 | INR | 21.25 | 21.65 | 21 | 21.15 | 21.15 | 0.0 (0.0%) | 193,277 |
| 30 Dec 2008 | INR | 21.1 | 21.8 | 20.85 | 21.15 | 21.15 | -0.15 (-0.70%) | 1,138,760 |
| 29 Dec 2008 | INR | 21.4 | 21.7 | 21 | 21.3 | 21.3 | -0.1 (-0.47%) | 137,805 |
| 26 Dec 2008 | INR | 21.1 | 22.4 | 21.1 | 21.4 | 21.4 | +0.05 (+0.23%) | 289,943 |
| 24 Dec 2008 | INR | 21.5 | 21.65 | 20.8 | 21.35 | 21.35 | 0.0 (0.0%) | 240,088 |
| 23 Dec 2008 | INR | 21.6 | 21.8 | 21.1 | 21.35 | 21.35 | -0.55 (-2.51%) | 178,496 |
| 22 Dec 2008 | INR | 22.05 | 22.5 | 21.3 | 21.9 | 21.9 | +0.35 (+1.62%) | 462,015 |
| 19 Dec 2008 | INR | 22.9 | 22.95 | 21.2 | 21.55 | 21.55 | -0.35 (-1.60%) | 660,451 |
| 18 Dec 2008 | INR | 20.8 | 22.3 | 20.65 | 21.9 | 21.9 | +0.55 (+2.58%) | 401,617 |
| 17 Dec 2008 | INR | 21.95 | 22.35 | 21 | 21.35 | 21.35 | +0.05 (+0.23%) | 954,537 |
| 16 Dec 2008 | INR | 21.85 | 21.9 | 20.4 | 21.3 | 21.3 | +0.4 (+1.91%) | 821,052 |
| 15 Dec 2008 | INR | 20.5 | 20.9 | 20.3 | 20.9 | 20.9 | +0.95 (+4.76%) | 284,785 |
| 12 Dec 2008 | INR | 19.5 | 20.5 | 19.1 | 19.95 | 19.95 | +0.25 (+1.27%) | 318,717 |
| 11 Dec 2008 | INR | 19.9 | 20.1 | 19.15 | 19.7 | 19.7 | +0.25 (+1.29%) | 259,099 |
| 10 Dec 2008 | INR | 19.7 | 19.7 | 18.8 | 19.45 | 19.45 | +0.5 (+2.64%) | 285,695 |
| 8 Dec 2008 | INR | 19.75 | 19.75 | 18.75 | 18.95 | 18.95 | +0.1 (+0.53%) | 99,810 |
| 5 Dec 2008 | INR | 19.5 | 19.75 | 18.7 | 18.85 | 18.85 | -0.3 (-1.57%) | 182,773 |
| 4 Dec 2008 | INR | 18.5 | 19.3 | 18.15 | 19.15 | 19.15 | +0.75 (+4.08%) | 169,622 |
| 3 Dec 2008 | INR | 18.5 | 18.6 | 17.8 | 18.4 | 18.4 | +0.5 (+2.79%) | 102,403 |
| 2 Dec 2008 | INR | 17.9 | 18.1 | 17.2 | 17.9 | 17.9 | -0.05 (-0.28%) | 75,132 |
| 1 Dec 2008 | INR | 18 | 18.65 | 17.8 | 17.95 | 17.95 | +0.15 (+0.84%) | 175,495 |
| 28 Nov 2008 | INR | 17.8 | 18.6 | 17.4 | 17.8 | 17.8 | -0.4 (-2.20%) | 175,837 |
| 26 Nov 2008 | INR | 18.5 | 19 | 17.75 | 18.2 | 18.2 | -0.45 (-2.41%) | 219,942 |
| 25 Nov 2008 | INR | 19.7 | 20.25 | 18.6 | 18.65 | 18.65 | -0.9 (-4.60%) | 159,181 |
| 24 Nov 2008 | INR | 19.4 | 20 | 18.75 | 19.55 | 19.55 | +0.4 (+2.09%) | 151,860 |
| 21 Nov 2008 | INR | 18.1 | 19.55 | 18.1 | 19.15 | 19.15 | +0.1 (+0.52%) | 319,928 |
