| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2009 | INR | 43 | 43.85 | 39.3 | 40.5 | 8.1 | -1.5 (-3.57%) | 19,946 |
| 1 Jan 2009 | INR | 44.2 | 44.5 | 41.5 | 42 | 8.4 | -2.6 (-5.83%) | 29,996 |
| 31 Dec 2008 | INR | 44.65 | 48.5 | 42.5 | 44.6 | 8.92 | +0.85 (+1.94%) | 23,541 |
| 30 Dec 2008 | INR | 41.05 | 44.3 | 41 | 43.75 | 8.75 | +1.85 (+4.42%) | 6,088 |
| 29 Dec 2008 | INR | 41.15 | 42.8 | 41 | 41.9 | 8.38 | +0.95 (+2.32%) | 4,251 |
| 26 Dec 2008 | INR | 42 | 42 | 38 | 40.95 | 8.19 | +3.75 (+10.08%) | 13,421 |
| 24 Dec 2008 | INR | 36.85 | 38.55 | 36.85 | 37.2 | 7.44 | -0.8 (-2.11%) | 1,023 |
| 23 Dec 2008 | INR | 40.85 | 40.85 | 38 | 38 | 7.6 | -2.7 (-6.63%) | 2,625 |
| 22 Dec 2008 | INR | 45 | 45 | 38 | 40.7 | 8.14 | -0.2 (-0.49%) | 3,183 |
| 19 Dec 2008 | INR | 41.1 | 42.85 | 40.65 | 40.9 | 8.18 | -1.05 (-2.50%) | 1,145 |
| 18 Dec 2008 | INR | 42.3 | 44.6 | 41.55 | 41.95 | 8.39 | +0.15 (+0.36%) | 3,822 |
| 17 Dec 2008 | INR | 46 | 47 | 41.5 | 41.8 | 8.36 | -3.8 (-8.33%) | 8,221 |
| 16 Dec 2008 | INR | 42.9 | 47 | 42.9 | 45.6 | 9.12 | +4.2 (+10.14%) | 40,364 |
| 15 Dec 2008 | INR | 35.1 | 41.4 | 33.75 | 41.4 | 8.28 | +6.7 (+19.31%) | 7,826 |
| 12 Dec 2008 | INR | 33.05 | 34.7 | 33.05 | 34.7 | 6.94 | +0.25 (+0.73%) | 3,594 |
| 11 Dec 2008 | INR | 40 | 40 | 33.05 | 34.45 | 6.89 | +0.5 (+1.47%) | 5,271 |
| 10 Dec 2008 | INR | 34.8 | 34.9 | 32.6 | 33.95 | 6.79 | +0.8 (+2.41%) | 3,247 |
| 8 Dec 2008 | INR | 34.35 | 34.35 | 33 | 33.15 | 6.63 | +0.95 (+2.95%) | 1,141 |
| 5 Dec 2008 | INR | 32 | 33.45 | 31.1 | 32.2 | 6.44 | -0.5 (-1.53%) | 2,373 |
| 4 Dec 2008 | INR | 32.8 | 32.8 | 31.5 | 32.7 | 6.54 | +0.05 (+0.15%) | 1,636 |
| 3 Dec 2008 | INR | 29 | 32.65 | 29 | 32.65 | 6.53 | +1.8 (+5.83%) | 783 |
| 2 Dec 2008 | INR | 31 | 32 | 29.65 | 30.85 | 6.17 | -0.5 (-1.59%) | 5,277 |
| 1 Dec 2008 | INR | 30 | 32.5 | 28 | 31.35 | 6.27 | +1.85 (+6.27%) | 11,011 |
| 28 Nov 2008 | INR | 28.5 | 29.55 | 28.5 | 29.5 | 5.9 | -0.5 (-1.67%) | 145 |
| 26 Nov 2008 | INR | 29.3 | 30.5 | 29 | 30 | 6 | +0.1 (+0.33%) | 1,820 |
| 25 Nov 2008 | INR | 27 | 32.4 | 27 | 29.9 | 5.98 | -1.1 (-3.55%) | 4,459 |
| 24 Nov 2008 | INR | 32.9 | 32.9 | 29.15 | 31 | 6.2 | -0.6 (-1.90%) | 7,464 |
| 21 Nov 2008 | INR | 32.3 | 33.9 | 31 | 31.6 | 6.32 | -0.8 (-2.47%) | 4,520 |
| 20 Nov 2008 | INR | 32.5 | 33 | 31.75 | 32.4 | 6.48 | -0.7 (-2.11%) | 1,601 |
| 19 Nov 2008 | INR | 34 | 36.9 | 33.1 | 33.1 | 6.62 | -1.9 (-5.43%) | 7,924 |
