| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2009 | INR | 34.8 | 36.95 | 34.4 | 35.4 | 35.4 | +0.4 (+1.14%) | 32,904 |
| 1 Jan 2009 | INR | 32.6 | 35 | 32.4 | 35 | 35 | +2.35 (+7.20%) | 40,074 |
| 31 Dec 2008 | INR | 31.85 | 34 | 31.85 | 32.65 | 32.65 | +0.05 (+0.15%) | 7,387 |
| 30 Dec 2008 | INR | 30.75 | 32.85 | 30.75 | 32.6 | 32.6 | +1.15 (+3.66%) | 8,599 |
| 29 Dec 2008 | INR | 32.4 | 32.4 | 29.85 | 31.45 | 31.45 | +0.4 (+1.29%) | 9,418 |
| 26 Dec 2008 | INR | 32 | 34.85 | 30.25 | 31.05 | 31.05 | -1.2 (-3.72%) | 34,819 |
| 24 Dec 2008 | INR | 34 | 34 | 32 | 32.25 | 32.25 | -2 (-5.84%) | 13,824 |
| 23 Dec 2008 | INR | 36.15 | 36.15 | 33.05 | 34.25 | 34.25 | -1.75 (-4.86%) | 8,394 |
| 22 Dec 2008 | INR | 36.5 | 39 | 35.25 | 36 | 36 | +0.25 (+0.70%) | 38,160 |
| 19 Dec 2008 | INR | 34.95 | 36.85 | 34.9 | 35.75 | 35.75 | +0.75 (+2.14%) | 50,375 |
| 18 Dec 2008 | INR | 35.05 | 36 | 34.05 | 35 | 35 | -0.4 (-1.13%) | 18,754 |
| 17 Dec 2008 | INR | 35.95 | 39.85 | 35 | 35.4 | 35.4 | +0.6 (+1.72%) | 80,323 |
| 16 Dec 2008 | INR | 37 | 37 | 34 | 34.8 | 34.8 | -0.3 (-0.85%) | 31,826 |
| 15 Dec 2008 | INR | 37.5 | 39 | 34.35 | 35.1 | 35.1 | +0.1 (+0.29%) | 50,267 |
| 12 Dec 2008 | INR | 34 | 35 | 33.35 | 35 | 35 | +1 (+2.94%) | 10,697 |
| 11 Dec 2008 | INR | 32.5 | 34.5 | 31.75 | 34 | 34 | +1.25 (+3.82%) | 9,611 |
| 10 Dec 2008 | INR | 31.1 | 33 | 31 | 32.75 | 32.75 | +0.7 (+2.18%) | 4,569 |
| 8 Dec 2008 | INR | 33 | 34.75 | 31.3 | 32.05 | 32.05 | +0.8 (+2.56%) | 5,662 |
| 5 Dec 2008 | INR | 32.9 | 34.15 | 31 | 31.25 | 31.25 | +1.55 (+5.22%) | 82,390 |
| 4 Dec 2008 | INR | 29.15 | 30.65 | 29.05 | 29.7 | 29.7 | +1.2 (+4.21%) | 8,022 |
| 3 Dec 2008 | INR | 26.1 | 29 | 26.1 | 28.5 | 28.5 | +1.75 (+6.54%) | 4,139 |
| 2 Dec 2008 | INR | 26 | 29 | 25.8 | 26.75 | 26.75 | -1.65 (-5.81%) | 2,505 |
| 1 Dec 2008 | INR | 26 | 28.85 | 25.5 | 28.4 | 28.4 | +2.8 (+10.94%) | 9,991 |
| 28 Nov 2008 | INR | 27.5 | 29.4 | 24.5 | 25.6 | 25.6 | -0.4 (-1.54%) | 6,832 |
| 26 Nov 2008 | INR | 30 | 30 | 25.5 | 26 | 26 | -3.9 (-13.04%) | 4,444 |
| 25 Nov 2008 | INR | 30 | 30 | 29.3 | 29.9 | 29.9 | +0.5 (+1.70%) | 691 |
| 24 Nov 2008 | INR | 32 | 33.4 | 28.5 | 29.4 | 29.4 | -2.15 (-6.81%) | 7,478 |
| 21 Nov 2008 | INR | 37 | 37 | 30.65 | 31.55 | 31.55 | -0.65 (-2.02%) | 6,463 |
| 20 Nov 2008 | INR | 35.5 | 35.5 | 32 | 32.2 | 32.2 | -4.8 (-12.97%) | 2,010 |
| 19 Nov 2008 | INR | 37 | 37.45 | 36 | 37 | 37 | +0.3 (+0.82%) | 2,826 |
