| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 48 | 48.9 | 43.2 | 45.9 | 45.9 | -1.7 (-3.57%) | 30,661,623 |
| 5 Jan 2009 | INR | 50.15 | 50.2 | 45.55 | 47.6 | 47.6 | +1.2 (+2.59%) | 31,808,524 |
| 2 Jan 2009 | INR | 46.1 | 48.2 | 45.2 | 46.4 | 46.4 | +1.9 (+4.27%) | 33,189,916 |
| 1 Jan 2009 | INR | 41 | 45.8 | 41 | 44.5 | 44.5 | +3.9 (+9.61%) | 19,789,336 |
| 31 Dec 2008 | INR | 40.2 | 42.1 | 39.65 | 40.6 | 40.6 | +1 (+2.53%) | 23,626,670 |
| 30 Dec 2008 | INR | 37.5 | 40.25 | 37.5 | 39.6 | 39.6 | +1.65 (+4.35%) | 27,125,383 |
| 29 Dec 2008 | INR | 36.9 | 38.55 | 33.9 | 37.95 | 37.95 | +1.85 (+5.12%) | 27,366,874 |
| 26 Dec 2008 | INR | 37.1 | 38.95 | 35.5 | 36.1 | 36.1 | -1 (-2.70%) | 15,425,857 |
| 24 Dec 2008 | INR | 40 | 42 | 36.1 | 37.1 | 37.1 | -5.2 (-12.29%) | 32,847,047 |
| 23 Dec 2008 | INR | 45.45 | 47.15 | 41.65 | 42.3 | 42.3 | -3.45 (-7.54%) | 31,642,441 |
| 22 Dec 2008 | INR | 44 | 49.35 | 44 | 45.75 | 45.75 | +1.5 (+3.39%) | 33,292,885 |
| 19 Dec 2008 | INR | 38 | 44.85 | 38 | 44.25 | 44.25 | +6.15 (+16.14%) | 42,509,830 |
| 18 Dec 2008 | INR | 34.05 | 38.7 | 32.9 | 38.1 | 38.1 | +3.2 (+9.17%) | 24,138,018 |
| 17 Dec 2008 | INR | 39.5 | 39.5 | 34.5 | 34.9 | 34.9 | -3.5 (-9.11%) | 13,057,706 |
| 16 Dec 2008 | INR | 38 | 39.7 | 36.5 | 38.4 | 38.4 | +0.5 (+1.32%) | 15,216,611 |
| 15 Dec 2008 | INR | 35.5 | 38.6 | 35.2 | 37.9 | 37.9 | +3.6 (+10.50%) | 22,922,936 |
| 12 Dec 2008 | INR | 33.9 | 34.95 | 31.2 | 34.3 | 34.3 | -0.35 (-1.01%) | 14,957,092 |
| 11 Dec 2008 | INR | 35.5 | 36.5 | 33.55 | 34.65 | 34.65 | -0.35 (-1%) | 21,531,037 |
| 10 Dec 2008 | INR | 34 | 35.9 | 33.15 | 35 | 35 | +2.15 (+6.54%) | 32,151,272 |
| 8 Dec 2008 | INR | 31.95 | 34.7 | 31.8 | 32.85 | 32.85 | +2.05 (+6.66%) | 23,852,356 |
| 5 Dec 2008 | INR | 30.5 | 32.5 | 29.55 | 30.8 | 30.8 | +0.55 (+1.82%) | 33,014,468 |
| 4 Dec 2008 | INR | 26.75 | 30.8 | 26.4 | 30.25 | 30.25 | +4.05 (+15.46%) | 31,938,429 |
| 3 Dec 2008 | INR | 26.65 | 27.4 | 25.1 | 26.2 | 26.2 | +0.45 (+1.75%) | 23,654,787 |
| 2 Dec 2008 | INR | 22.3 | 26.4 | 21.85 | 25.75 | 25.75 | +1.75 (+7.29%) | 26,830,813 |
| 1 Dec 2008 | INR | 24.15 | 26.8 | 23.5 | 24 | 24 | +0.9 (+3.90%) | 25,145,387 |
| 28 Nov 2008 | INR | 26.9 | 26.9 | 21.8 | 23.1 | 23.1 | -2.8 (-10.81%) | 30,006,004 |
| 26 Nov 2008 | INR | 28.95 | 29.5 | 25.4 | 25.9 | 25.9 | -2.65 (-9.28%) | 22,943,930 |
| 25 Nov 2008 | INR | 29.8 | 31 | 28.1 | 28.55 | 28.55 | -0.4 (-1.38%) | 11,188,935 |
| 24 Nov 2008 | INR | 31.9 | 32.15 | 28.4 | 28.95 | 28.95 | -2.9 (-9.11%) | 16,587,972 |
| 21 Nov 2008 | INR | 34 | 34.95 | 30 | 31.85 | 31.85 | -3.3 (-9.39%) | 20,539,786 |
