| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 60.45 | 62.45 | 58.25 | 58.65 | 58.65 | -1.4 (-2.33%) | 87,252 |
| 2 Jan 2009 | INR | 57.55 | 60.6 | 57.55 | 60.05 | 60.05 | +2.5 (+4.34%) | 97,825 |
| 1 Jan 2009 | INR | 55.55 | 58.25 | 55.55 | 57.55 | 57.55 | +2.05 (+3.69%) | 38,826 |
| 31 Dec 2008 | INR | 55.5 | 56 | 53.75 | 55.5 | 55.5 | +1 (+1.83%) | 36,943 |
| 30 Dec 2008 | INR | 53.6 | 54.9 | 53.4 | 54.5 | 54.5 | +0.9 (+1.68%) | 23,897 |
| 29 Dec 2008 | INR | 52.6 | 53.95 | 52.15 | 53.6 | 53.6 | +0.9 (+1.71%) | 11,837 |
| 26 Dec 2008 | INR | 53.2 | 54.25 | 52.3 | 52.7 | 52.7 | +0.45 (+0.86%) | 32,566 |
| 24 Dec 2008 | INR | 51.1 | 52.5 | 51.1 | 52.25 | 52.25 | +0.5 (+0.97%) | 8,378 |
| 23 Dec 2008 | INR | 52.3 | 52.45 | 51.6 | 51.75 | 51.75 | -0.8 (-1.52%) | 14,131 |
| 22 Dec 2008 | INR | 54.8 | 54.95 | 52.05 | 52.55 | 52.55 | -1.2 (-2.23%) | 35,953 |
| 19 Dec 2008 | INR | 53.1 | 54.7 | 52.6 | 53.75 | 53.75 | +0.65 (+1.22%) | 51,017 |
| 18 Dec 2008 | INR | 52.95 | 53.8 | 50.9 | 53.1 | 53.1 | +0.8 (+1.53%) | 46,348 |
| 17 Dec 2008 | INR | 53.95 | 54.5 | 52.25 | 52.3 | 52.3 | -0.35 (-0.66%) | 43,154 |
| 16 Dec 2008 | INR | 51.3 | 53.2 | 51.1 | 52.65 | 52.65 | +1.35 (+2.63%) | 126,981 |
| 15 Dec 2008 | INR | 50.9 | 51.85 | 50.45 | 51.3 | 51.3 | +1.3 (+2.60%) | 40,708 |
| 12 Dec 2008 | INR | 50.3 | 51 | 49.8 | 50 | 50 | -0.1 (-0.20%) | 6,702 |
| 11 Dec 2008 | INR | 49.95 | 51.4 | 49.65 | 50.1 | 50.1 | +0.8 (+1.62%) | 46,863 |
| 10 Dec 2008 | INR | 50.1 | 50.85 | 49.2 | 49.3 | 49.3 | -1.1 (-2.18%) | 51,207 |
| 8 Dec 2008 | INR | 52.5 | 52.5 | 50.05 | 50.4 | 50.4 | -0.4 (-0.79%) | 33,978 |
| 5 Dec 2008 | INR | 51.1 | 51.65 | 49.55 | 50.8 | 50.8 | +0.55 (+1.09%) | 56,981 |
| 4 Dec 2008 | INR | 50.9 | 52.85 | 49.2 | 50.25 | 50.25 | +0.25 (+0.50%) | 31,369 |
| 3 Dec 2008 | INR | 49.25 | 50.85 | 49.25 | 50 | 50 | -0.25 (-0.50%) | 3,674 |
| 2 Dec 2008 | INR | 51 | 51.5 | 49.5 | 50.25 | 50.25 | -1.1 (-2.14%) | 47,343 |
| 1 Dec 2008 | INR | 52.9 | 54 | 51.35 | 51.35 | 51.35 | -1.65 (-3.11%) | 7,508 |
| 28 Nov 2008 | INR | 52 | 53.75 | 51.55 | 53 | 53 | +0.9 (+1.73%) | 48,148 |
| 26 Nov 2008 | INR | 51.5 | 52.9 | 51.15 | 52.1 | 52.1 | +0.85 (+1.66%) | 35,153 |
| 25 Nov 2008 | INR | 53 | 53 | 50.7 | 51.25 | 51.25 | -0.55 (-1.06%) | 24,013 |
| 24 Nov 2008 | INR | 49.9 | 52.9 | 49.1 | 51.8 | 51.8 | +2.35 (+4.75%) | 45,115 |
| 21 Nov 2008 | INR | 48.15 | 50.65 | 48.15 | 49.45 | 49.45 | +0.15 (+0.30%) | 24,231 |
| 20 Nov 2008 | INR | 49 | 49.95 | 48 | 49.3 | 49.3 | -0.45 (-0.90%) | 17,985 |
