| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2009 | INR | 26.93 | 28.13 | 26.93 | 27.41 | 27.41 | -0.86 (-3.04%) | 7,228 |
| 14 Jan 2009 | INR | 28.9 | 29.14 | 27.94 | 28.27 | 28.27 | -0.63 (-2.18%) | 18,449 |
| 13 Jan 2009 | INR | 29.09 | 30.29 | 28.85 | 28.9 | 28.9 | -1.34 (-4.43%) | 4,188 |
| 12 Jan 2009 | INR | 31.64 | 31.64 | 29.33 | 30.24 | 30.24 | -0.44 (-1.43%) | 7,265 |
| 9 Jan 2009 | INR | 30.77 | 32.22 | 30.53 | 30.68 | 30.68 | -1.44 (-4.48%) | 1,465 |
| 7 Jan 2009 | INR | 33.66 | 35.1 | 32.12 | 32.12 | 32.12 | -1.68 (-4.97%) | 16,735 |
| 6 Jan 2009 | INR | 32.5 | 34.52 | 32.5 | 33.8 | 33.8 | +0.48 (+1.44%) | 9,504 |
| 5 Jan 2009 | INR | 35 | 35 | 32.94 | 33.32 | 33.32 | 0.0 (0.0%) | 9,722 |
| 2 Jan 2009 | INR | 33.9 | 34.57 | 32.94 | 33.32 | 33.32 | -1.03 (-3.00%) | 15,483 |
| 1 Jan 2009 | INR | 34 | 34.35 | 33.1 | 34.35 | 34.35 | +2.9 (+9.22%) | 13,715 |
| 31 Dec 2008 | INR | 30.39 | 31.45 | 30.39 | 31.45 | 31.45 | +1.54 (+5.15%) | 17,285 |
| 30 Dec 2008 | INR | 28.85 | 29.96 | 28.85 | 29.91 | 29.91 | +1.4 (+4.91%) | 9,421 |
| 29 Dec 2008 | INR | 29.81 | 29.81 | 27.55 | 28.51 | 28.51 | -0.48 (-1.66%) | 4,748 |
| 26 Dec 2008 | INR | 28.85 | 30.05 | 28.56 | 28.99 | 28.99 | +0.38 (+1.33%) | 6,793 |
| 24 Dec 2008 | INR | 28.95 | 29.57 | 28.37 | 28.61 | 28.61 | -0.91 (-3.08%) | 4,118 |
| 23 Dec 2008 | INR | 31.21 | 31.21 | 29.43 | 29.52 | 29.52 | -0.82 (-2.70%) | 10,396 |
| 22 Dec 2008 | INR | 29.91 | 31.59 | 29.91 | 30.34 | 30.34 | -0.24 (-0.78%) | 9,305 |
| 19 Dec 2008 | INR | 30.15 | 32.65 | 30.05 | 30.58 | 30.58 | -0.53 (-1.70%) | 9,518 |
| 18 Dec 2008 | INR | 30.39 | 31.49 | 29.47 | 31.11 | 31.11 | +0.63 (+2.07%) | 13,885 |
| 17 Dec 2008 | INR | 30.48 | 31.59 | 29.81 | 30.48 | 30.48 | +0.43 (+1.43%) | 38,025 |
| 16 Dec 2008 | INR | 30 | 30.05 | 30 | 30.05 | 30.05 | +1.44 (+5.03%) | 2,151 |
| 15 Dec 2008 | INR | 27.41 | 28.61 | 27.41 | 28.61 | 28.61 | +1.4 (+5.15%) | 3,485 |
| 12 Dec 2008 | INR | 25.72 | 27.21 | 25.15 | 27.21 | 27.21 | +1.29 (+4.98%) | 15,144 |
| 11 Dec 2008 | INR | 25.92 | 26.16 | 24.71 | 25.92 | 25.92 | +1.01 (+4.05%) | 11,372 |
| 10 Dec 2008 | INR | 23.37 | 25.24 | 23.37 | 24.91 | 24.91 | +0.87 (+3.62%) | 6,500 |
| 8 Dec 2008 | INR | 22.98 | 24.43 | 22.98 | 24.04 | 24.04 | +0.82 (+3.53%) | 7,369 |
| 5 Dec 2008 | INR | 23.51 | 23.95 | 22.98 | 23.22 | 23.22 | +0.24 (+1.04%) | 3,962 |
| 4 Dec 2008 | INR | 23.08 | 23.46 | 22.41 | 22.98 | 22.98 | +0.57 (+2.54%) | 5,164 |
| 3 Dec 2008 | INR | 22.12 | 23.9 | 22.12 | 22.41 | 22.41 | -0.43 (-1.88%) | 5,227 |
| 2 Dec 2008 | INR | 24.04 | 24.04 | 22.12 | 22.84 | 22.84 | -0.34 (-1.47%) | 3,898 |
