| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2009 | INR | 64.95 | 67.7 | 64.95 | 66.5 | 66.5 | +2.05 (+3.18%) | 84,686 |
| 31 Dec 2008 | INR | 66.15 | 69.7 | 63.1 | 64.45 | 64.45 | -1.25 (-1.90%) | 74,569 |
| 30 Dec 2008 | INR | 63 | 67 | 63 | 65.7 | 65.7 | +2.7 (+4.29%) | 51,558 |
| 29 Dec 2008 | INR | 63 | 63.85 | 61.5 | 63 | 63 | +0.6 (+0.96%) | 16,387 |
| 26 Dec 2008 | INR | 63.75 | 64.65 | 61.9 | 62.4 | 62.4 | +0.65 (+1.05%) | 42,462 |
| 24 Dec 2008 | INR | 65 | 65 | 61.1 | 61.75 | 61.75 | -2.5 (-3.89%) | 41,810 |
| 23 Dec 2008 | INR | 67.4 | 68.5 | 63.7 | 64.25 | 64.25 | -2.35 (-3.53%) | 45,655 |
| 22 Dec 2008 | INR | 70 | 70.9 | 65.8 | 66.6 | 66.6 | -1.85 (-2.70%) | 42,716 |
| 19 Dec 2008 | INR | 65.95 | 71.85 | 64 | 68.45 | 68.45 | +2.95 (+4.50%) | 101,889 |
| 18 Dec 2008 | INR | 66.75 | 66.85 | 63.3 | 65.5 | 65.5 | +0.9 (+1.39%) | 57,683 |
| 17 Dec 2008 | INR | 72.5 | 74.9 | 63.1 | 64.6 | 64.6 | -7.35 (-10.22%) | 149,332 |
| 16 Dec 2008 | INR | 59.1 | 73.7 | 59 | 71.95 | 71.95 | +12.15 (+20.32%) | 416,111 |
| 15 Dec 2008 | INR | 56.75 | 60.9 | 55.1 | 59.8 | 59.8 | +4.95 (+9.02%) | 163,613 |
| 12 Dec 2008 | INR | 51.95 | 56.85 | 51 | 54.85 | 54.85 | +1.85 (+3.49%) | 78,590 |
| 11 Dec 2008 | INR | 52.1 | 53.75 | 51.8 | 53 | 53 | +1.25 (+2.42%) | 55,814 |
| 10 Dec 2008 | INR | 51.4 | 52.5 | 50 | 51.75 | 51.75 | +1.5 (+2.99%) | 40,036 |
| 8 Dec 2008 | INR | 52.9 | 52.9 | 49.6 | 50.25 | 50.25 | +0.5 (+1.01%) | 36,963 |
| 5 Dec 2008 | INR | 50.5 | 54 | 49.5 | 49.75 | 49.75 | -0.75 (-1.49%) | 80,440 |
| 4 Dec 2008 | INR | 48.2 | 51.3 | 47.5 | 50.5 | 50.5 | +3.2 (+6.77%) | 41,457 |
| 3 Dec 2008 | INR | 47.1 | 48.5 | 46.6 | 47.3 | 47.3 | -0.3 (-0.63%) | 24,015 |
| 2 Dec 2008 | INR | 46.1 | 48.5 | 45.8 | 47.6 | 47.6 | -0.4 (-0.83%) | 27,607 |
| 1 Dec 2008 | INR | 48.25 | 49.75 | 47.35 | 48 | 48 | +0.95 (+2.02%) | 22,679 |
| 28 Nov 2008 | INR | 47.85 | 48.65 | 46.2 | 47.05 | 47.05 | -1.2 (-2.49%) | 28,705 |
| 26 Nov 2008 | INR | 48.6 | 50.2 | 47.1 | 48.25 | 48.25 | -1.25 (-2.53%) | 31,116 |
| 25 Nov 2008 | INR | 49.9 | 52 | 49.1 | 49.5 | 49.5 | +1.25 (+2.59%) | 47,227 |
| 24 Nov 2008 | INR | 48 | 49.9 | 47.1 | 48.25 | 48.25 | +0.35 (+0.73%) | 29,020 |
| 21 Nov 2008 | INR | 46.95 | 48.6 | 45.15 | 47.9 | 47.9 | +1.55 (+3.34%) | 31,349 |
| 20 Nov 2008 | INR | 44.3 | 47.35 | 43.8 | 46.35 | 46.35 | -0.15 (-0.32%) | 76,426 |
| 19 Nov 2008 | INR | 46.5 | 50.8 | 45.7 | 46.5 | 46.5 | -1.1 (-2.31%) | 64,998 |
| 18 Nov 2008 | INR | 47.2 | 49.4 | 46.5 | 47.6 | 47.6 | -1.15 (-2.36%) | 57,305 |
