| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2009 | INR | 70.2 | 73 | 69.75 | 70.7 | 70.7 | +0.45 (+0.64%) | 16,281 |
| 2 Jan 2009 | INR | 70.55 | 72 | 70 | 70.25 | 70.25 | -0.7 (-0.99%) | 25,784 |
| 1 Jan 2009 | INR | 72.9 | 72.9 | 70.95 | 70.95 | 70.95 | -0.2 (-0.28%) | 47,261 |
| 31 Dec 2008 | INR | 70.9 | 73.05 | 68.75 | 71.15 | 71.15 | +1.55 (+2.23%) | 123,843 |
| 30 Dec 2008 | INR | 69.9 | 72.1 | 68.6 | 69.6 | 69.6 | -0.45 (-0.64%) | 111,041 |
| 29 Dec 2008 | INR | 65.9 | 71.9 | 64 | 70.05 | 70.05 | +4.2 (+6.38%) | 112,901 |
| 26 Dec 2008 | INR | 68 | 68 | 64.25 | 65.85 | 65.85 | -0.1 (-0.15%) | 29,973 |
| 24 Dec 2008 | INR | 66 | 66.7 | 64.25 | 65.95 | 65.95 | +0.6 (+0.92%) | 8,640 |
| 23 Dec 2008 | INR | 64.5 | 66.5 | 63.05 | 65.35 | 65.35 | -0.3 (-0.46%) | 104,879 |
| 22 Dec 2008 | INR | 65.15 | 66.7 | 65.15 | 65.65 | 65.65 | +0.55 (+0.84%) | 71,115 |
| 19 Dec 2008 | INR | 65.05 | 67.4 | 63.1 | 65.1 | 65.1 | -0.65 (-0.99%) | 158,223 |
| 18 Dec 2008 | INR | 63.85 | 67.75 | 63.85 | 65.75 | 65.75 | +1.25 (+1.94%) | 80,534 |
| 17 Dec 2008 | INR | 63.5 | 65.5 | 62.55 | 64.5 | 64.5 | +1.2 (+1.90%) | 145,930 |
| 16 Dec 2008 | INR | 60.8 | 65.9 | 59.15 | 63.3 | 63.3 | +1.85 (+3.01%) | 29,363 |
| 15 Dec 2008 | INR | 57.7 | 62.5 | 57.7 | 61.45 | 61.45 | +2.05 (+3.45%) | 89,867 |
| 12 Dec 2008 | INR | 56.1 | 59.9 | 56.1 | 59.4 | 59.4 | +2.15 (+3.76%) | 79,719 |
| 11 Dec 2008 | INR | 56.6 | 57.75 | 56.5 | 57.25 | 57.25 | +0.05 (+0.09%) | 8,968 |
| 10 Dec 2008 | INR | 60.5 | 60.5 | 56.25 | 57.2 | 57.2 | -2.3 (-3.87%) | 35,017 |
| 8 Dec 2008 | INR | 58.3 | 61 | 58.3 | 59.5 | 59.5 | +0.95 (+1.62%) | 16,746 |
| 5 Dec 2008 | INR | 56.05 | 60.35 | 55.55 | 58.55 | 58.55 | +1.75 (+3.08%) | 51,196 |
| 4 Dec 2008 | INR | 55.7 | 58.8 | 55.15 | 56.8 | 56.8 | +0.5 (+0.89%) | 22,961 |
| 3 Dec 2008 | INR | 55.5 | 56.7 | 55.2 | 56.3 | 56.3 | +1.1 (+1.99%) | 87,870 |
| 2 Dec 2008 | INR | 54.15 | 56.65 | 53 | 55.2 | 55.2 | -0.55 (-0.99%) | 44,740 |
| 1 Dec 2008 | INR | 55.05 | 56.3 | 55.05 | 55.75 | 55.75 | -0.25 (-0.45%) | 76,291 |
| 28 Nov 2008 | INR | 57 | 57 | 55.2 | 56 | 56 | -0.5 (-0.88%) | 133,508 |
| 26 Nov 2008 | INR | 56.4 | 57 | 55.7 | 56.5 | 56.5 | -0.35 (-0.62%) | 35,755 |
| 25 Nov 2008 | INR | 56.6 | 58.35 | 56.1 | 56.85 | 56.85 | -0.35 (-0.61%) | 291,115 |
| 24 Nov 2008 | INR | 58 | 58.9 | 56.5 | 57.2 | 57.2 | +0.2 (+0.35%) | 60,940 |
| 21 Nov 2008 | INR | 57.5 | 58.5 | 55.6 | 57 | 57 | +0.05 (+0.09%) | 164,729 |
| 20 Nov 2008 | INR | 57 | 58.85 | 53.8 | 56.95 | 56.95 | -0.2 (-0.35%) | 305,253 |
