| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 43 | 45.25 | 41.8 | 43.25 | 43.25 | +0.25 (+0.58%) | 1,074,140 |
| 5 Jan 2009 | INR | 42.9 | 43.65 | 42.6 | 43 | 43 | +0.65 (+1.53%) | 403,395 |
| 2 Jan 2009 | INR | 42.9 | 43.65 | 42.1 | 42.35 | 42.35 | -0.05 (-0.12%) | 461,244 |
| 1 Jan 2009 | INR | 41.3 | 43.25 | 41.3 | 42.4 | 42.4 | +1.25 (+3.04%) | 705,968 |
| 31 Dec 2008 | INR | 40.5 | 42.25 | 40.4 | 41.15 | 41.15 | +0.95 (+2.36%) | 580,611 |
| 30 Dec 2008 | INR | 40 | 41.2 | 39.7 | 40.2 | 40.2 | +0.5 (+1.26%) | 315,765 |
| 29 Dec 2008 | INR | 39 | 40.4 | 37.5 | 39.7 | 39.7 | +1 (+2.58%) | 258,572 |
| 26 Dec 2008 | INR | 40.6 | 41.5 | 38.5 | 38.7 | 38.7 | -1.3 (-3.25%) | 340,416 |
| 24 Dec 2008 | INR | 42 | 42 | 39.3 | 40 | 40 | -1.85 (-4.42%) | 314,963 |
| 23 Dec 2008 | INR | 44 | 44.4 | 41.5 | 41.85 | 41.85 | -1.45 (-3.35%) | 798,211 |
| 22 Dec 2008 | INR | 42.2 | 45.45 | 41.85 | 43.3 | 43.3 | +1.55 (+3.71%) | 1,748,318 |
| 19 Dec 2008 | INR | 42 | 42.7 | 41 | 41.75 | 41.75 | +0.4 (+0.97%) | 824,913 |
| 18 Dec 2008 | INR | 39.7 | 41.9 | 38.5 | 41.35 | 41.35 | +2.5 (+6.44%) | 669,102 |
| 17 Dec 2008 | INR | 43.5 | 43.5 | 38.2 | 38.85 | 38.85 | -3.1 (-7.39%) | 604,186 |
| 16 Dec 2008 | INR | 39.2 | 42.4 | 39.2 | 41.95 | 41.95 | +2 (+5.01%) | 811,988 |
| 15 Dec 2008 | INR | 40.35 | 41.25 | 39.55 | 39.95 | 39.95 | +0.45 (+1.14%) | 527,146 |
| 12 Dec 2008 | INR | 37.65 | 41.45 | 37 | 39.5 | 39.5 | +1.85 (+4.91%) | 1,288,912 |
| 11 Dec 2008 | INR | 35 | 38.5 | 35 | 37.65 | 37.65 | +2.75 (+7.88%) | 750,736 |
| 10 Dec 2008 | INR | 34.1 | 35.15 | 34 | 34.9 | 34.9 | +0.85 (+2.50%) | 182,826 |
| 8 Dec 2008 | INR | 34.85 | 35 | 33.85 | 34.05 | 34.05 | +0.15 (+0.44%) | 145,848 |
| 5 Dec 2008 | INR | 34.5 | 35.25 | 33.75 | 33.9 | 33.9 | -0.35 (-1.02%) | 211,400 |
| 4 Dec 2008 | INR | 34 | 34.85 | 32.9 | 34.25 | 34.25 | +0.5 (+1.48%) | 233,949 |
| 3 Dec 2008 | INR | 34 | 34.2 | 33.5 | 33.75 | 33.75 | +0.1 (+0.30%) | 97,767 |
| 2 Dec 2008 | INR | 34.65 | 34.65 | 32.35 | 33.65 | 33.65 | -1 (-2.89%) | 154,518 |
| 1 Dec 2008 | INR | 34.5 | 35.95 | 33.95 | 34.65 | 34.65 | +0.35 (+1.02%) | 149,829 |
| 28 Nov 2008 | INR | 35 | 35 | 33.1 | 34.3 | 34.3 | -0.7 (-2%) | 114,555 |
| 26 Nov 2008 | INR | 35.5 | 35.5 | 33.75 | 35 | 35 | -0.15 (-0.43%) | 127,775 |
| 25 Nov 2008 | INR | 36.25 | 36.9 | 34.8 | 35.15 | 35.15 | -0.45 (-1.26%) | 176,596 |
| 24 Nov 2008 | INR | 34.75 | 35.95 | 34 | 35.6 | 35.6 | +0.9 (+2.59%) | 149,092 |
| 21 Nov 2008 | INR | 34 | 35 | 33.5 | 34.7 | 34.7 | +0.4 (+1.17%) | 172,580 |
