| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2009 | INR | 18.85 | 18.95 | 18.05 | 18.15 | 18.15 | -0.65 (-3.46%) | 813,097 |
| 9 Jan 2009 | INR | 20 | 20.3 | 18.6 | 18.8 | 18.8 | -1.4 (-6.93%) | 1,391,738 |
| 7 Jan 2009 | INR | 23.1 | 23.3 | 19.8 | 20.2 | 20.2 | -2.8 (-12.17%) | 4,546,938 |
| 6 Jan 2009 | INR | 21.95 | 23.2 | 21.25 | 23 | 23 | +1.1 (+5.02%) | 5,419,560 |
| 5 Jan 2009 | INR | 22 | 22.1 | 20 | 21.9 | 21.9 | +0.4 (+1.86%) | 5,095,637 |
| 2 Jan 2009 | INR | 21 | 21.75 | 20.6 | 21.5 | 21.5 | +0.8 (+3.86%) | 2,443,441 |
| 1 Jan 2009 | INR | 20.2 | 20.95 | 20.1 | 20.7 | 20.7 | +0.65 (+3.24%) | 1,400,553 |
| 31 Dec 2008 | INR | 19.6 | 20.25 | 19.6 | 20.05 | 20.05 | +0.65 (+3.35%) | 1,740,505 |
| 30 Dec 2008 | INR | 19.25 | 20.1 | 18.8 | 19.4 | 19.4 | +0.3 (+1.57%) | 1,337,124 |
| 29 Dec 2008 | INR | 19 | 19.3 | 18.4 | 19.1 | 19.1 | 0.0 (0.0%) | 932,925 |
| 26 Dec 2008 | INR | 19.85 | 20.4 | 18.75 | 19.1 | 19.1 | -0.15 (-0.78%) | 1,402,227 |
| 24 Dec 2008 | INR | 19.2 | 19.3 | 18.3 | 19.25 | 19.25 | +0.2 (+1.05%) | 1,552,149 |
| 23 Dec 2008 | INR | 20.5 | 20.5 | 18.95 | 19.05 | 19.05 | -1.75 (-8.41%) | 2,363,125 |
| 22 Dec 2008 | INR | 20.75 | 21.2 | 20.4 | 20.8 | 20.8 | +0.6 (+2.97%) | 2,008,891 |
| 19 Dec 2008 | INR | 20.4 | 21.15 | 20 | 20.2 | 20.2 | -0.3 (-1.46%) | 2,032,420 |
| 18 Dec 2008 | INR | 19.85 | 20.8 | 19.7 | 20.5 | 20.5 | +0.7 (+3.54%) | 2,012,470 |
| 17 Dec 2008 | INR | 22.85 | 22.85 | 19.6 | 19.8 | 19.8 | -2.3 (-10.41%) | 4,297,269 |
| 16 Dec 2008 | INR | 19.5 | 22.3 | 19.2 | 22.1 | 22.1 | +2.35 (+11.90%) | 4,409,050 |
| 15 Dec 2008 | INR | 19.25 | 20.5 | 19.25 | 19.75 | 19.75 | +0.8 (+4.22%) | 1,344,146 |
| 12 Dec 2008 | INR | 17 | 20.35 | 17 | 18.95 | 18.95 | -0.15 (-0.79%) | 2,230,411 |
| 11 Dec 2008 | INR | 18.2 | 19.7 | 18.2 | 19.1 | 19.1 | +0.15 (+0.79%) | 2,724,825 |
| 10 Dec 2008 | INR | 16.95 | 19.2 | 16.55 | 18.95 | 18.95 | +2.55 (+15.55%) | 4,470,019 |
| 8 Dec 2008 | INR | 17 | 17.15 | 16.1 | 16.4 | 16.4 | 0.0 (0.0%) | 1,353,264 |
| 5 Dec 2008 | INR | 17 | 17.35 | 16 | 16.4 | 16.4 | -0.45 (-2.67%) | 1,509,069 |
| 4 Dec 2008 | INR | 15.35 | 17.35 | 15.05 | 16.85 | 16.85 | +1.8 (+11.96%) | 2,294,889 |
| 3 Dec 2008 | INR | 15.2 | 15.4 | 14.9 | 15.05 | 15.05 | -0.1 (-0.66%) | 450,754 |
| 2 Dec 2008 | INR | 14.6 | 15.2 | 14.15 | 15.15 | 15.15 | -0.2 (-1.30%) | 505,968 |
| 1 Dec 2008 | INR | 15.2 | 15.65 | 15.1 | 15.35 | 15.35 | +0.25 (+1.66%) | 908,447 |
| 28 Nov 2008 | INR | 14.5 | 15.6 | 14.4 | 15.1 | 15.1 | 0.0 (0.0%) | 1,113,452 |
| 26 Nov 2008 | INR | 14.6 | 15.2 | 14.5 | 15.1 | 15.1 | +0.5 (+3.42%) | 1,143,722 |
