| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 41 | 41 | 39.5 | 39.95 | 7.99 | -0.05 (-0.13%) | 4,453 |
| 2 Jan 2009 | INR | 41.6 | 42.5 | 38.25 | 40 | 8 | -0.1 (-0.25%) | 19,115 |
| 1 Jan 2009 | INR | 41 | 41.25 | 39.9 | 40.1 | 8.02 | +0.2 (+0.50%) | 11,375 |
| 31 Dec 2008 | INR | 38.35 | 41.4 | 37 | 39.9 | 7.98 | +1.8 (+4.72%) | 31,821 |
| 30 Dec 2008 | INR | 38.8 | 39.55 | 36.55 | 38.1 | 7.62 | +1.6 (+4.38%) | 13,301 |
| 29 Dec 2008 | INR | 37.25 | 37.3 | 34.75 | 36.5 | 7.3 | -1.15 (-3.05%) | 13,119 |
| 26 Dec 2008 | INR | 38.7 | 39.6 | 37.05 | 37.65 | 7.53 | -0.7 (-1.83%) | 1,950 |
| 24 Dec 2008 | INR | 41.5 | 41.5 | 37 | 38.35 | 7.67 | -3 (-7.26%) | 8,046 |
| 23 Dec 2008 | INR | 42.7 | 42.7 | 40.15 | 41.35 | 8.27 | -2.35 (-5.38%) | 6,331 |
| 22 Dec 2008 | INR | 42.15 | 44.8 | 42.15 | 43.7 | 8.74 | -0.25 (-0.57%) | 65,166 |
| 19 Dec 2008 | INR | 46.2 | 46.2 | 42.05 | 43.95 | 8.79 | -1.1 (-2.44%) | 73,337 |
| 18 Dec 2008 | INR | 41.85 | 46.5 | 41.85 | 45.05 | 9.01 | +2.75 (+6.50%) | 26,546 |
| 17 Dec 2008 | INR | 40 | 47 | 38.8 | 42.3 | 8.46 | +2.2 (+5.49%) | 31,247 |
| 16 Dec 2008 | INR | 40 | 41.6 | 39.05 | 40.1 | 8.02 | +0.3 (+0.75%) | 7,276 |
| 15 Dec 2008 | INR | 36.5 | 40.8 | 36.3 | 39.8 | 7.96 | +4 (+11.17%) | 11,725 |
| 12 Dec 2008 | INR | 35 | 35.9 | 34.8 | 35.8 | 7.16 | +1.5 (+4.37%) | 3,547 |
| 11 Dec 2008 | INR | 34 | 35.95 | 34 | 34.3 | 6.86 | -0.5 (-1.44%) | 991 |
| 10 Dec 2008 | INR | 34 | 35 | 33.55 | 34.8 | 6.96 | +1.4 (+4.19%) | 848 |
| 8 Dec 2008 | INR | 34.8 | 34.8 | 33.05 | 33.4 | 6.68 | -0.3 (-0.89%) | 6,058 |
| 5 Dec 2008 | INR | 34.5 | 34.9 | 32.5 | 33.7 | 6.74 | +0.25 (+0.75%) | 52,048 |
| 4 Dec 2008 | INR | 34.9 | 38.9 | 33.2 | 33.45 | 6.69 | -0.05 (-0.15%) | 12,709 |
| 3 Dec 2008 | INR | 33.5 | 33.5 | 33 | 33.5 | 6.7 | -0.2 (-0.59%) | 476 |
| 2 Dec 2008 | INR | 32.85 | 34.85 | 32.5 | 33.7 | 6.74 | +0.4 (+1.20%) | 1,044 |
| 1 Dec 2008 | INR | 32.95 | 34.45 | 32.95 | 33.3 | 6.66 | +0.35 (+1.06%) | 1,377 |
| 28 Nov 2008 | INR | 32.9 | 35 | 32 | 32.95 | 6.59 | +1.2 (+3.78%) | 17,966 |
| 26 Nov 2008 | INR | 32.5 | 32.95 | 31.05 | 31.75 | 6.35 | -0.55 (-1.70%) | 1,276 |
| 25 Nov 2008 | INR | 35.1 | 35.1 | 31.15 | 32.3 | 6.46 | -2.35 (-6.78%) | 10,214 |
| 24 Nov 2008 | INR | 34 | 35.4 | 33.5 | 34.65 | 6.93 | +0.65 (+1.91%) | 4,780 |
| 21 Nov 2008 | INR | 32.95 | 34.9 | 32.2 | 34 | 6.8 | +0.9 (+2.72%) | 1,914 |
| 20 Nov 2008 | INR | 33.8 | 34.95 | 32.15 | 33.1 | 6.62 | -1.75 (-5.02%) | 5,382 |
