| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2009 | INR | 66.1 | 69.05 | 62.75 | 65.4 | 65.4 | -1.4 (-2.10%) | 1,317,353 |
| 5 Jan 2009 | INR | 68.3 | 71.4 | 63.5 | 66.8 | 66.8 | -1.15 (-1.69%) | 3,486,224 |
| 2 Jan 2009 | INR | 58 | 69.95 | 54.75 | 67.95 | 67.95 | +11.1 (+19.53%) | 6,794,426 |
| 1 Jan 2009 | INR | 51.95 | 57.35 | 51.2 | 56.85 | 56.85 | +5.75 (+11.25%) | 1,353,882 |
| 31 Dec 2008 | INR | 49 | 52.9 | 48.1 | 51.1 | 51.1 | +2.65 (+5.47%) | 1,434,255 |
| 30 Dec 2008 | INR | 47.1 | 49.25 | 45.05 | 48.45 | 48.45 | +1.95 (+4.19%) | 663,244 |
| 29 Dec 2008 | INR | 42 | 47.4 | 41.75 | 46.5 | 46.5 | +3.45 (+8.01%) | 521,555 |
| 26 Dec 2008 | INR | 46 | 47.25 | 43 | 43.05 | 43.05 | -2.3 (-5.07%) | 504,849 |
| 24 Dec 2008 | INR | 47.1 | 48 | 44.85 | 45.35 | 45.35 | -2.35 (-4.93%) | 455,341 |
| 23 Dec 2008 | INR | 47.25 | 50.75 | 46.5 | 47.7 | 47.7 | -0.05 (-0.10%) | 638,697 |
| 22 Dec 2008 | INR | 50.9 | 52.4 | 46.1 | 47.75 | 47.75 | -2.75 (-5.45%) | 690,522 |
| 19 Dec 2008 | INR | 54 | 54 | 49.3 | 50.5 | 50.5 | -2.25 (-4.27%) | 1,231,693 |
| 18 Dec 2008 | INR | 46 | 54.2 | 45.55 | 52.75 | 52.75 | +7.35 (+16.19%) | 2,285,569 |
| 17 Dec 2008 | INR | 51 | 51.65 | 44.55 | 45.4 | 45.4 | -4.4 (-8.84%) | 1,625,964 |
| 16 Dec 2008 | INR | 49 | 52.5 | 46.05 | 49.8 | 49.8 | +1.8 (+3.75%) | 2,838,764 |
| 15 Dec 2008 | INR | 39.8 | 48.9 | 39.75 | 48 | 48 | +9.45 (+24.51%) | 3,029,167 |
| 12 Dec 2008 | INR | 37.8 | 40 | 36.5 | 38.55 | 38.55 | +0.3 (+0.78%) | 1,215,592 |
| 11 Dec 2008 | INR | 40 | 41.4 | 37.4 | 38.25 | 38.25 | -0.85 (-2.17%) | 860,812 |
| 10 Dec 2008 | INR | 38.2 | 39.9 | 36.1 | 39.1 | 39.1 | +1.6 (+4.27%) | 1,102,163 |
| 8 Dec 2008 | INR | 41 | 41 | 37.1 | 37.5 | 37.5 | -0.95 (-2.47%) | 286,837 |
| 5 Dec 2008 | INR | 40.35 | 43.4 | 38.05 | 38.45 | 38.45 | -1.1 (-2.78%) | 847,959 |
| 4 Dec 2008 | INR | 39.25 | 40.4 | 37.5 | 39.55 | 39.55 | +0.45 (+1.15%) | 693,167 |
| 3 Dec 2008 | INR | 40.9 | 40.95 | 37 | 39.1 | 39.1 | -0.9 (-2.25%) | 392,440 |
| 2 Dec 2008 | INR | 35.05 | 40.8 | 35 | 40 | 40 | +3.15 (+8.55%) | 354,170 |
| 1 Dec 2008 | INR | 37 | 38.5 | 36.5 | 36.85 | 36.85 | +0.95 (+2.65%) | 240,967 |
| 28 Nov 2008 | INR | 35.1 | 36.5 | 35 | 35.9 | 35.9 | -0.75 (-2.05%) | 196,155 |
| 26 Nov 2008 | INR | 37.7 | 37.9 | 35.45 | 36.65 | 36.65 | -0.35 (-0.95%) | 225,297 |
| 25 Nov 2008 | INR | 40.7 | 40.7 | 35.6 | 37 | 37 | -1.5 (-3.90%) | 327,535 |
| 24 Nov 2008 | INR | 41 | 41.55 | 37.1 | 38.5 | 38.5 | -1.8 (-4.47%) | 318,308 |
| 21 Nov 2008 | INR | 40 | 44.3 | 39.5 | 40.3 | 40.3 | -0.05 (-0.12%) | 683,687 |
