| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2009 | INR | 34.7 | 36.75 | 32.6 | 35.55 | 35.55 | +1.65 (+4.87%) | 964,869 |
| 2 Feb 2009 | INR | 36.7 | 36.7 | 33.65 | 33.9 | 33.9 | -1.75 (-4.91%) | 827,364 |
| 30 Jan 2009 | INR | 33 | 36.2 | 32.2 | 35.65 | 35.65 | +2.8 (+8.52%) | 900,265 |
| 29 Jan 2009 | INR | 34 | 34.6 | 31.7 | 32.85 | 32.85 | -0.65 (-1.94%) | 382,765 |
| 28 Jan 2009 | INR | 33.4 | 34.6 | 32.6 | 33.5 | 33.5 | +1.15 (+3.55%) | 391,507 |
| 27 Jan 2009 | INR | 32.5 | 33.25 | 31.65 | 32.35 | 32.35 | +0.25 (+0.78%) | 206,574 |
| 23 Jan 2009 | INR | 31.55 | 33.7 | 30.9 | 32.1 | 32.1 | +0.55 (+1.74%) | 366,300 |
| 22 Jan 2009 | INR | 32.1 | 33 | 31.25 | 31.55 | 31.55 | -0.05 (-0.16%) | 436,051 |
| 21 Jan 2009 | INR | 30.05 | 33.4 | 30.05 | 31.6 | 31.6 | -0.65 (-2.02%) | 219,622 |
| 20 Jan 2009 | INR | 32.7 | 34.3 | 31.7 | 32.25 | 32.25 | -0.45 (-1.38%) | 308,209 |
| 19 Jan 2009 | INR | 34.75 | 34.75 | 32.15 | 32.7 | 32.7 | +0.35 (+1.08%) | 82,615 |
| 16 Jan 2009 | INR | 32.05 | 33.2 | 31.65 | 32.35 | 32.35 | +1 (+3.19%) | 146,847 |
| 15 Jan 2009 | INR | 32.2 | 33 | 30.6 | 31.35 | 31.35 | -2.05 (-6.14%) | 199,746 |
| 14 Jan 2009 | INR | 30.6 | 34 | 30.6 | 33.4 | 33.4 | +2.5 (+8.09%) | 160,935 |
| 13 Jan 2009 | INR | 33 | 33.85 | 27.95 | 30.9 | 30.9 | -2.05 (-6.22%) | 388,287 |
| 12 Jan 2009 | INR | 34.75 | 34.8 | 32.7 | 32.95 | 32.95 | -1.55 (-4.49%) | 160,152 |
| 9 Jan 2009 | INR | 36.9 | 37.4 | 33.1 | 34.5 | 34.5 | -1.9 (-5.22%) | 216,954 |
| 7 Jan 2009 | INR | 41.35 | 42.9 | 35.15 | 36.4 | 36.4 | -4.2 (-10.34%) | 749,408 |
| 6 Jan 2009 | INR | 40.85 | 42.35 | 39.75 | 40.6 | 40.6 | +0.35 (+0.87%) | 393,734 |
| 5 Jan 2009 | INR | 41.95 | 43 | 39.85 | 40.25 | 40.25 | -1.1 (-2.66%) | 539,747 |
| 2 Jan 2009 | INR | 40.6 | 43.25 | 40.5 | 41.35 | 41.35 | +1.4 (+3.50%) | 647,402 |
| 1 Jan 2009 | INR | 39 | 41 | 38.7 | 39.95 | 39.95 | +1.3 (+3.36%) | 372,209 |
| 31 Dec 2008 | INR | 37.5 | 39.2 | 37.05 | 38.65 | 38.65 | +1.6 (+4.32%) | 154,132 |
| 30 Dec 2008 | INR | 35.1 | 37.4 | 34.05 | 37.05 | 37.05 | +2.65 (+7.70%) | 162,322 |
| 29 Dec 2008 | INR | 33.95 | 34.9 | 32.65 | 34.4 | 34.4 | +0.35 (+1.03%) | 219,659 |
| 26 Dec 2008 | INR | 37.4 | 37.45 | 33.5 | 34.05 | 34.05 | -2.6 (-7.09%) | 235,415 |
| 24 Dec 2008 | INR | 39 | 39 | 36.3 | 36.65 | 36.65 | -1.9 (-4.93%) | 116,584 |
| 23 Dec 2008 | INR | 40.25 | 41 | 38.2 | 38.55 | 38.55 | -1.8 (-4.46%) | 175,618 |
| 22 Dec 2008 | INR | 41.9 | 42.35 | 40.1 | 40.35 | 40.35 | -0.4 (-0.98%) | 218,458 |
| 19 Dec 2008 | INR | 38.6 | 43.25 | 38.6 | 40.75 | 40.75 | +0.65 (+1.62%) | 195,245 |
