| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 78.05 | 83 | 78.05 | 81.1 | 81.1 | +4.35 (+5.67%) | 28,547 |
| 2 Jan 2009 | INR | 73 | 78 | 71.5 | 76.75 | 76.75 | +4.9 (+6.82%) | 24,684 |
| 1 Jan 2009 | INR | 71 | 73 | 68.95 | 71.85 | 71.85 | +2.35 (+3.38%) | 12,483 |
| 31 Dec 2008 | INR | 73.5 | 81.8 | 68 | 69.5 | 69.5 | -2 (-2.80%) | 61,197 |
| 30 Dec 2008 | INR | 68.3 | 73 | 68.3 | 71.5 | 71.5 | +2.5 (+3.62%) | 1,735 |
| 29 Dec 2008 | INR | 70 | 72.65 | 69 | 69 | 69 | -1.75 (-2.47%) | 1,840 |
| 26 Dec 2008 | INR | 72.5 | 75.35 | 70 | 70.75 | 70.75 | -0.2 (-0.28%) | 3,225 |
| 24 Dec 2008 | INR | 71.75 | 72 | 70.05 | 70.95 | 70.95 | -0.8 (-1.11%) | 2,984 |
| 23 Dec 2008 | INR | 74.1 | 74.35 | 71.6 | 71.75 | 71.75 | -2.35 (-3.17%) | 4,004 |
| 22 Dec 2008 | INR | 76.9 | 76.9 | 74.1 | 74.1 | 74.1 | -0.9 (-1.20%) | 1,937 |
| 19 Dec 2008 | INR | 75 | 75.95 | 74 | 75 | 75 | +0.05 (+0.07%) | 9,624 |
| 18 Dec 2008 | INR | 74.95 | 75.45 | 73.5 | 74.95 | 74.95 | +0.55 (+0.74%) | 4,091 |
| 17 Dec 2008 | INR | 79.9 | 80 | 73.8 | 74.4 | 74.4 | -0.5 (-0.67%) | 6,938 |
| 16 Dec 2008 | INR | 75 | 75.5 | 74.4 | 74.9 | 74.9 | +0.7 (+0.94%) | 11,381 |
| 15 Dec 2008 | INR | 75 | 77.15 | 73.8 | 74.2 | 74.2 | +0.2 (+0.27%) | 21,904 |
| 12 Dec 2008 | INR | 68.3 | 74.9 | 68.3 | 74 | 74 | +2 (+2.78%) | 28,730 |
| 11 Dec 2008 | INR | 73.85 | 73.85 | 71 | 72 | 72 | -1.8 (-2.44%) | 15,476 |
| 10 Dec 2008 | INR | 69 | 76.95 | 69 | 73.8 | 73.8 | +3.8 (+5.43%) | 5,007 |
| 8 Dec 2008 | INR | 71 | 75 | 70 | 70 | 70 | -1.2 (-1.69%) | 7,086 |
| 5 Dec 2008 | INR | 71.3 | 74.4 | 70.1 | 71.2 | 71.2 | -0.8 (-1.11%) | 3,734 |
| 4 Dec 2008 | INR | 71 | 72.25 | 71 | 72 | 72 | +3 (+4.35%) | 10,564 |
| 3 Dec 2008 | INR | 70 | 70 | 66 | 69 | 69 | -1 (-1.43%) | 5,938 |
| 2 Dec 2008 | INR | 73.25 | 74 | 68.1 | 70 | 70 | -4.3 (-5.79%) | 11,898 |
| 1 Dec 2008 | INR | 78 | 78 | 74 | 74.3 | 74.3 | -1 (-1.33%) | 2,781 |
| 28 Nov 2008 | INR | 76 | 78.7 | 74 | 75.3 | 75.3 | +0.05 (+0.07%) | 2,255 |
| 26 Nov 2008 | INR | 80.4 | 80.4 | 75.2 | 75.25 | 75.25 | -0.2 (-0.27%) | 720 |
| 25 Nov 2008 | INR | 80 | 80 | 73 | 75.45 | 75.45 | -0.55 (-0.72%) | 14,595 |
| 24 Nov 2008 | INR | 92.9 | 92.9 | 75 | 76 | 76 | -3.8 (-4.76%) | 6,042 |
| 21 Nov 2008 | INR | 79 | 89.85 | 78 | 79.8 | 79.8 | -0.4 (-0.50%) | 5,551 |
| 20 Nov 2008 | INR | 85 | 85 | 78.75 | 80.2 | 80.2 | -7.1 (-8.13%) | 4,173 |
