| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 27.1 | 27.75 | 26.5 | 27.25 | 27.25 | +0.3 (+1.11%) | 35,852 |
| 2 Jan 2009 | INR | 28.75 | 28.75 | 26.6 | 26.95 | 26.95 | -1.2 (-4.26%) | 60,188 |
| 1 Jan 2009 | INR | 27.5 | 28.4 | 27.15 | 28.15 | 28.15 | +0.95 (+3.49%) | 27,323 |
| 31 Dec 2008 | INR | 26.4 | 27.6 | 26.4 | 27.2 | 27.2 | +1.15 (+4.41%) | 16,200 |
| 30 Dec 2008 | INR | 27.7 | 27.7 | 25.5 | 26.05 | 26.05 | -0.55 (-2.07%) | 13,752 |
| 29 Dec 2008 | INR | 25.3 | 26.9 | 25.1 | 26.6 | 26.6 | +0.6 (+2.31%) | 15,237 |
| 26 Dec 2008 | INR | 27.5 | 28 | 25.5 | 26 | 26 | -1 (-3.70%) | 9,690 |
| 24 Dec 2008 | INR | 28.9 | 28.9 | 26.5 | 27 | 27 | -1.3 (-4.59%) | 25,785 |
| 23 Dec 2008 | INR | 28.55 | 29 | 28.25 | 28.3 | 28.3 | -1.2 (-4.07%) | 20,561 |
| 22 Dec 2008 | INR | 29.7 | 30.55 | 29.35 | 29.5 | 29.5 | -0.5 (-1.67%) | 110,580 |
| 19 Dec 2008 | INR | 29.5 | 30.4 | 29.45 | 30 | 30 | +0.1 (+0.33%) | 26,611 |
| 18 Dec 2008 | INR | 29.55 | 30.2 | 29 | 29.9 | 29.9 | +0.05 (+0.17%) | 31,858 |
| 17 Dec 2008 | INR | 31.5 | 31.5 | 29.25 | 29.85 | 29.85 | -0.15 (-0.50%) | 41,550 |
| 16 Dec 2008 | INR | 28.7 | 30.85 | 28.5 | 30 | 30 | +1.5 (+5.26%) | 89,527 |
| 15 Dec 2008 | INR | 27.5 | 29.2 | 27.5 | 28.5 | 28.5 | +0.6 (+2.15%) | 55,704 |
| 12 Dec 2008 | INR | 26.6 | 28.9 | 25 | 27.9 | 27.9 | +0.95 (+3.53%) | 95,991 |
| 11 Dec 2008 | INR | 29 | 29 | 26.5 | 26.95 | 26.95 | -0.6 (-2.18%) | 69,597 |
| 10 Dec 2008 | INR | 26 | 28.2 | 25.7 | 27.55 | 27.55 | +1.55 (+5.96%) | 71,533 |
| 8 Dec 2008 | INR | 24.9 | 26.4 | 24.7 | 26 | 26 | +1.1 (+4.42%) | 41,744 |
| 5 Dec 2008 | INR | 23.7 | 25.25 | 23.7 | 24.9 | 24.9 | +0.55 (+2.26%) | 25,480 |
| 4 Dec 2008 | INR | 24.7 | 24.7 | 23.5 | 24.35 | 24.35 | +0.9 (+3.84%) | 17,304 |
| 3 Dec 2008 | INR | 22.4 | 24 | 22.4 | 23.45 | 23.45 | -0.1 (-0.42%) | 24,573 |
| 2 Dec 2008 | INR | 23 | 23.85 | 22.75 | 23.55 | 23.55 | -0.3 (-1.26%) | 20,485 |
| 1 Dec 2008 | INR | 23.95 | 26 | 23.1 | 23.85 | 23.85 | +0.95 (+4.15%) | 68,599 |
| 28 Nov 2008 | INR | 22.15 | 26.4 | 20.3 | 22.9 | 22.9 | -1.2 (-4.98%) | 207,178 |
| 26 Nov 2008 | INR | 24.35 | 25 | 23.8 | 24.1 | 24.1 | -0.2 (-0.82%) | 20,358 |
| 25 Nov 2008 | INR | 25.1 | 26.45 | 24 | 24.3 | 24.3 | -0.9 (-3.57%) | 24,561 |
| 24 Nov 2008 | INR | 25.1 | 26.75 | 25 | 25.2 | 25.2 | -0.55 (-2.14%) | 16,416 |
| 21 Nov 2008 | INR | 26.1 | 26.7 | 24.6 | 25.75 | 25.75 | -0.6 (-2.28%) | 22,809 |
| 20 Nov 2008 | INR | 27 | 27 | 25.9 | 26.35 | 26.35 | -0.45 (-1.68%) | 18,715 |
