| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 59.5 | 61.2 | 56.3 | 58.75 | 58.75 | +0.25 (+0.43%) | 2,394,813 |
| 5 Jan 2009 | INR | 58.65 | 60 | 57.55 | 58.5 | 58.5 | +1.15 (+2.01%) | 2,946,326 |
| 2 Jan 2009 | INR | 52.8 | 58.4 | 50.9 | 57.35 | 57.35 | +5.35 (+10.29%) | 2,506,902 |
| 1 Jan 2009 | INR | 51.45 | 52.65 | 51.2 | 52 | 52 | +1.1 (+2.16%) | 640,142 |
| 31 Dec 2008 | INR | 51.8 | 52.4 | 50.55 | 50.9 | 50.9 | -0.3 (-0.59%) | 1,217,803 |
| 30 Dec 2008 | INR | 50 | 51.95 | 49.05 | 51.2 | 51.2 | +2.1 (+4.28%) | 1,414,284 |
| 29 Dec 2008 | INR | 47.5 | 49.6 | 45.8 | 49.1 | 49.1 | +2 (+4.25%) | 679,848 |
| 26 Dec 2008 | INR | 47 | 49.25 | 46.45 | 47.1 | 47.1 | +0.55 (+1.18%) | 789,183 |
| 24 Dec 2008 | INR | 47 | 48.1 | 45.7 | 46.55 | 46.55 | -1.5 (-3.12%) | 619,739 |
| 23 Dec 2008 | INR | 51 | 52 | 47.7 | 48.05 | 48.05 | -3.95 (-7.60%) | 825,631 |
| 22 Dec 2008 | INR | 54.25 | 57.25 | 50.8 | 52 | 52 | -1 (-1.89%) | 1,656,818 |
| 19 Dec 2008 | INR | 48.4 | 55.4 | 47.65 | 53 | 53 | +4.85 (+10.07%) | 2,258,053 |
| 18 Dec 2008 | INR | 45.1 | 49.1 | 43.9 | 48.15 | 48.15 | +2.25 (+4.90%) | 1,220,227 |
| 17 Dec 2008 | INR | 50 | 50.35 | 45.3 | 45.9 | 45.9 | -2.3 (-4.77%) | 1,839,903 |
| 16 Dec 2008 | INR | 46.4 | 49.15 | 45.5 | 48.2 | 48.2 | +1.8 (+3.88%) | 2,419,146 |
| 15 Dec 2008 | INR | 45 | 47.8 | 44.55 | 46.4 | 46.4 | +2.45 (+5.57%) | 1,370,567 |
| 12 Dec 2008 | INR | 42.7 | 44.7 | 41.5 | 43.95 | 43.95 | -0.3 (-0.68%) | 963,677 |
| 11 Dec 2008 | INR | 44.9 | 45.9 | 43 | 44.25 | 44.25 | +1 (+2.31%) | 1,827,539 |
| 10 Dec 2008 | INR | 40.25 | 43.85 | 40 | 43.25 | 43.25 | +3.5 (+8.81%) | 1,835,532 |
| 8 Dec 2008 | INR | 40.5 | 42.5 | 39.3 | 39.75 | 39.75 | +0.9 (+2.32%) | 1,572,709 |
| 5 Dec 2008 | INR | 39 | 41.95 | 38.5 | 38.85 | 38.85 | +0.3 (+0.78%) | 2,576,161 |
| 4 Dec 2008 | INR | 35.65 | 38.9 | 35.35 | 38.55 | 38.55 | +3.4 (+9.67%) | 1,457,749 |
| 3 Dec 2008 | INR | 33.45 | 36.35 | 33.2 | 35.15 | 35.15 | +2.65 (+8.15%) | 1,232,185 |
| 2 Dec 2008 | INR | 33.7 | 33.7 | 30.2 | 32.5 | 32.5 | -1.2 (-3.56%) | 655,550 |
| 1 Dec 2008 | INR | 34.9 | 36.6 | 33.25 | 33.7 | 33.7 | -0.2 (-0.59%) | 740,105 |
| 28 Nov 2008 | INR | 35.1 | 36.8 | 33.3 | 33.9 | 33.9 | -2.75 (-7.50%) | 700,894 |
| 26 Nov 2008 | INR | 39.2 | 39.2 | 35.25 | 36.65 | 36.65 | -1.6 (-4.18%) | 818,415 |
| 25 Nov 2008 | INR | 41 | 41.8 | 38 | 38.25 | 38.25 | -1.35 (-3.41%) | 554,372 |
| 24 Nov 2008 | INR | 39.9 | 41.3 | 38.7 | 39.6 | 39.6 | -0.2 (-0.50%) | 487,305 |
| 21 Nov 2008 | INR | 39 | 41.5 | 36.35 | 39.8 | 39.8 | +0.85 (+2.18%) | 1,339,100 |
