| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2009 | INR | 39.9 | 39.9 | 37.15 | 37.95 | 18.975 | -1.65 (-4.17%) | 184,238 |
| 20 Jan 2009 | INR | 40 | 40 | 39.25 | 39.6 | 19.8 | -1.2 (-2.94%) | 63,102 |
| 19 Jan 2009 | INR | 42 | 42.35 | 40.5 | 40.8 | 20.4 | +0.55 (+1.37%) | 354,410 |
| 16 Jan 2009 | INR | 38.45 | 41.5 | 37.1 | 40.25 | 20.125 | +5.25 (+15%) | 322,780 |
| 15 Jan 2009 | INR | 35 | 35.75 | 34.9 | 35 | 17.5 | -1.45 (-3.98%) | 42,996 |
| 14 Jan 2009 | INR | 35.2 | 38.5 | 35.2 | 36.45 | 18.225 | +0.65 (+1.82%) | 47,454 |
| 13 Jan 2009 | INR | 36.4 | 37.5 | 35.5 | 35.8 | 17.9 | +0.3 (+0.85%) | 27,508 |
| 12 Jan 2009 | INR | 37.45 | 37.5 | 35.5 | 35.5 | 17.75 | -1.1 (-3.01%) | 38,152 |
| 9 Jan 2009 | INR | 34.5 | 37.5 | 34.5 | 36.6 | 18.3 | -1.4 (-3.68%) | 69,640 |
| 8 Jan 2009 | INR | 0 | 0 | 0 | 38 | 19 | 0.0 (0.0%) | 0 |
| 7 Jan 2009 | INR | 43 | 44.2 | 37.7 | 38 | 19 | -4.25 (-10.06%) | 278,064 |
| 6 Jan 2009 | INR | 40 | 42.9 | 38.6 | 42.25 | 21.125 | +3.25 (+8.33%) | 487,608 |
| 5 Jan 2009 | INR | 39.4 | 40.05 | 38.55 | 39 | 19.5 | +1.1 (+2.90%) | 83,602 |
| 2 Jan 2009 | INR | 38.75 | 39 | 36 | 37.9 | 18.95 | +0.65 (+1.74%) | 82,460 |
| 1 Jan 2009 | INR | 35.5 | 37.25 | 35 | 37.25 | 18.625 | +2.25 (+6.43%) | 105,982 |
| 31 Dec 2008 | INR | 36.8 | 37 | 34.85 | 35 | 17.5 | 0.0 (0.0%) | 98,350 |
| 30 Dec 2008 | INR | 36 | 36.4 | 34.5 | 35 | 17.5 | +0.1 (+0.29%) | 45,844 |
| 29 Dec 2008 | INR | 36 | 36 | 34 | 34.9 | 17.45 | -0.5 (-1.41%) | 41,660 |
| 26 Dec 2008 | INR | 35.8 | 37.9 | 34.5 | 35.4 | 17.7 | -0.3 (-0.84%) | 70,768 |
| 25 Dec 2008 | INR | 0 | 0 | 0 | 35.7 | 17.85 | 0.0 (0.0%) | 0 |
| 24 Dec 2008 | INR | 38.9 | 38.9 | 35.7 | 35.7 | 17.85 | -1.4 (-3.77%) | 34,230 |
| 23 Dec 2008 | INR | 39 | 39.5 | 37.05 | 37.1 | 18.55 | -1.5 (-3.89%) | 27,244 |
| 22 Dec 2008 | INR | 38.5 | 41 | 38.5 | 38.6 | 19.3 | +0.15 (+0.39%) | 51,380 |
| 19 Dec 2008 | INR | 38.7 | 39.5 | 38 | 38.45 | 19.225 | -0.8 (-2.04%) | 50,754 |
| 18 Dec 2008 | INR | 38.25 | 39.8 | 38.25 | 39.25 | 19.625 | +0.7 (+1.82%) | 45,250 |
| 17 Dec 2008 | INR | 42 | 43 | 38.1 | 38.55 | 19.275 | -2.55 (-6.20%) | 120,062 |
| 16 Dec 2008 | INR | 41.55 | 42.85 | 40.65 | 41.1 | 20.55 | -0.5 (-1.20%) | 126,438 |
| 15 Dec 2008 | INR | 40 | 43.5 | 39.9 | 41.6 | 20.8 | +2.9 (+7.49%) | 158,948 |
| 12 Dec 2008 | INR | 36.5 | 40 | 36.5 | 38.7 | 19.35 | -0.15 (-0.39%) | 125,764 |
| 11 Dec 2008 | INR | 36.8 | 41.5 | 35.8 | 38.85 | 19.425 | +3.2 (+8.98%) | 133,998 |
