| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 22.5 | 22.7 | 20.3 | 20.5 | 20.5 | -1.55 (-7.03%) | 25,918 |
| 5 Jan 2009 | INR | 21.95 | 23.6 | 21.25 | 22.05 | 22.05 | +1.5 (+7.30%) | 88,907 |
| 2 Jan 2009 | INR | 18.75 | 22.7 | 18.75 | 20.55 | 20.55 | +1.7 (+9.02%) | 118,649 |
| 1 Jan 2009 | INR | 19 | 19.25 | 18.35 | 18.85 | 18.85 | +0.35 (+1.89%) | 32,473 |
| 31 Dec 2008 | INR | 18.15 | 19 | 18.15 | 18.5 | 18.5 | +0.55 (+3.06%) | 24,986 |
| 30 Dec 2008 | INR | 18.5 | 18.6 | 17.85 | 17.95 | 17.95 | -0.6 (-3.23%) | 16,029 |
| 29 Dec 2008 | INR | 18.75 | 19.3 | 18 | 18.55 | 18.55 | -0.4 (-2.11%) | 4,709 |
| 26 Dec 2008 | INR | 18.55 | 19.9 | 18.55 | 18.95 | 18.95 | +0.5 (+2.71%) | 2,184 |
| 24 Dec 2008 | INR | 20.05 | 21 | 18.25 | 18.45 | 18.45 | -1.55 (-7.75%) | 6,988 |
| 23 Dec 2008 | INR | 21 | 21.9 | 19.75 | 20 | 20 | -0.7 (-3.38%) | 3,354 |
| 22 Dec 2008 | INR | 21.45 | 21.45 | 20.55 | 20.7 | 20.7 | -0.7 (-3.27%) | 5,925 |
| 19 Dec 2008 | INR | 20.85 | 21.9 | 20.5 | 21.4 | 21.4 | +0.9 (+4.39%) | 4,174 |
| 18 Dec 2008 | INR | 20.05 | 22.95 | 19.8 | 20.5 | 20.5 | -1.3 (-5.96%) | 18,712 |
| 17 Dec 2008 | INR | 22 | 22.7 | 21.8 | 21.8 | 21.8 | -0.15 (-0.68%) | 2,935 |
| 16 Dec 2008 | INR | 21.7 | 22.7 | 21.5 | 21.95 | 21.95 | +0.6 (+2.81%) | 6,003 |
| 15 Dec 2008 | INR | 21.6 | 22.5 | 20.25 | 21.35 | 21.35 | +1.25 (+6.22%) | 7,596 |
| 12 Dec 2008 | INR | 19 | 20.85 | 16.5 | 20.1 | 20.1 | +0.5 (+2.55%) | 5,882 |
| 11 Dec 2008 | INR | 19.4 | 20 | 18.95 | 19.6 | 19.6 | +0.3 (+1.55%) | 6,270 |
| 10 Dec 2008 | INR | 18.25 | 19.6 | 18.25 | 19.3 | 19.3 | +0.8 (+4.32%) | 11,574 |
| 8 Dec 2008 | INR | 18.65 | 19.5 | 18.1 | 18.5 | 18.5 | -0.5 (-2.63%) | 4,897 |
| 5 Dec 2008 | INR | 19 | 19.35 | 18.2 | 19 | 19 | 0.0 (0.0%) | 2,953 |
| 4 Dec 2008 | INR | 18.1 | 19 | 17.85 | 19 | 19 | +0.9 (+4.97%) | 2,529 |
| 3 Dec 2008 | INR | 17.85 | 19.2 | 17.85 | 18.1 | 18.1 | 0.0 (0.0%) | 7,974 |
| 2 Dec 2008 | INR | 18.1 | 18.35 | 17.5 | 18.1 | 18.1 | -0.55 (-2.95%) | 4,062 |
| 1 Dec 2008 | INR | 18 | 19.15 | 18 | 18.65 | 18.65 | +0.45 (+2.47%) | 9,888 |
| 28 Nov 2008 | INR | 17.5 | 18.5 | 16.85 | 18.2 | 18.2 | +0.3 (+1.68%) | 7,013 |
| 26 Nov 2008 | INR | 17.6 | 18.45 | 17.6 | 17.9 | 17.9 | +0.25 (+1.42%) | 2,780 |
| 25 Nov 2008 | INR | 17.6 | 19 | 17.6 | 17.65 | 17.65 | -0.85 (-4.59%) | 9,482 |
| 24 Nov 2008 | INR | 19 | 20.9 | 17.1 | 18.5 | 18.5 | -0.2 (-1.07%) | 30,770 |
| 21 Nov 2008 | INR | 19.5 | 20.9 | 18.5 | 18.7 | 18.7 | -1.55 (-7.65%) | 14,406 |
