| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2009 | INR | 15.5 | 16.4 | 14.85 | 15.15 | 15.15 | -0.4 (-2.57%) | 96,314 |
| 15 Jan 2009 | INR | 15.3 | 16 | 15 | 15.55 | 15.55 | -0.9 (-5.47%) | 33,635 |
| 14 Jan 2009 | INR | 16.9 | 16.95 | 15.25 | 16.45 | 16.45 | +0.4 (+2.49%) | 24,264 |
| 13 Jan 2009 | INR | 16.5 | 17.2 | 15.9 | 16.05 | 16.05 | -0.35 (-2.13%) | 26,992 |
| 12 Jan 2009 | INR | 16.05 | 17 | 15.7 | 16.4 | 16.4 | -0.15 (-0.91%) | 45,003 |
| 9 Jan 2009 | INR | 17.1 | 17.7 | 15.65 | 16.55 | 16.55 | -0.75 (-4.34%) | 76,422 |
| 7 Jan 2009 | INR | 20.8 | 21.05 | 17.25 | 17.3 | 17.3 | -1.85 (-9.66%) | 317,598 |
| 6 Jan 2009 | INR | 18.45 | 19.15 | 18.2 | 19.15 | 19.15 | +0.95 (+5.22%) | 176,624 |
| 5 Jan 2009 | INR | 17.9 | 18.2 | 17.5 | 18.2 | 18.2 | +0.9 (+5.20%) | 199,780 |
| 2 Jan 2009 | INR | 17.3 | 17.9 | 16.85 | 17.3 | 17.3 | +0.25 (+1.47%) | 250,859 |
| 1 Jan 2009 | INR | 16.4 | 17.05 | 16.15 | 17.05 | 17.05 | +0.85 (+5.25%) | 90,935 |
| 31 Dec 2008 | INR | 16.2 | 16.55 | 16 | 16.2 | 16.2 | 0.0 (0.0%) | 93,703 |
| 30 Dec 2008 | INR | 16.4 | 16.4 | 15.9 | 16.2 | 16.2 | +0.3 (+1.89%) | 25,038 |
| 29 Dec 2008 | INR | 15.4 | 16.25 | 15 | 15.9 | 15.9 | +0.4 (+2.58%) | 40,536 |
| 26 Dec 2008 | INR | 16 | 16.5 | 15.25 | 15.5 | 15.5 | -0.55 (-3.43%) | 29,841 |
| 24 Dec 2008 | INR | 16.5 | 16.5 | 16 | 16.05 | 16.05 | -0.75 (-4.46%) | 39,581 |
| 23 Dec 2008 | INR | 17.75 | 17.9 | 16.75 | 16.8 | 16.8 | -0.8 (-4.55%) | 132,953 |
| 22 Dec 2008 | INR | 17.25 | 17.65 | 17.1 | 17.6 | 17.6 | +0.8 (+4.76%) | 206,289 |
| 19 Dec 2008 | INR | 15.85 | 16.8 | 15.7 | 16.8 | 16.8 | +0.8 (+5%) | 190,507 |
| 18 Dec 2008 | INR | 16.95 | 17 | 15.85 | 16 | 16 | -0.3 (-1.84%) | 171,342 |
| 17 Dec 2008 | INR | 17.15 | 17.15 | 16 | 16.3 | 16.3 | 0.0 (0.0%) | 288,954 |
| 16 Dec 2008 | INR | 16 | 16.3 | 15.9 | 16.3 | 16.3 | +0.8 (+5.16%) | 98,659 |
| 15 Dec 2008 | INR | 15.4 | 15.55 | 15 | 15.5 | 15.5 | +0.7 (+4.73%) | 319,748 |
| 12 Dec 2008 | INR | 14.85 | 15 | 14.6 | 14.8 | 14.8 | +0.25 (+1.72%) | 246,887 |
| 11 Dec 2008 | INR | 15.4 | 15.55 | 14.4 | 14.55 | 14.55 | -0.4 (-2.68%) | 147,714 |
| 10 Dec 2008 | INR | 15 | 15 | 14.5 | 14.95 | 14.95 | 0.0 (0.0%) | 57,257 |
| 8 Dec 2008 | INR | 15.05 | 15.45 | 14.8 | 14.95 | 14.95 | +0.25 (+1.70%) | 53,852 |
| 5 Dec 2008 | INR | 15 | 15 | 14.55 | 14.7 | 14.7 | -0.25 (-1.67%) | 59,044 |
| 4 Dec 2008 | INR | 14.9 | 15.05 | 14.75 | 14.95 | 14.95 | +0.05 (+0.34%) | 62,147 |
| 3 Dec 2008 | INR | 15.6 | 15.9 | 14.75 | 14.9 | 14.9 | -0.3 (-1.97%) | 27,942 |
